16,013€
-4,77%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,42% | 56,00 |
| 03.01.2025 | 16,40 | 16,82 | 16,40 | 16,82 | -1,44% | 149,00 |
| 02.01.2025 | 16,94 | 17,07 | 16,63 | 17,06 | 3,39% | 1.927,00 |
| 30.12.2024 | 16,50 | 16,50 | 16,11 | 16,50 | -1,20% | 193,00 |
| 27.12.2024 | 16,62 | 16,70 | 16,33 | 16,70 | 3,60% | 767,00 |
| 23.12.2024 | 16,50 | 16,53 | 16,12 | 16,12 | -0,62% | 201,00 |
| 20.12.2024 | 15,81 | 16,22 | 15,74 | 16,22 | -0,06% | 2.595,00 |
| 19.12.2024 | 16,20 | 16,44 | 16,20 | 16,23 | -1,64% | 315,00 |
| 18.12.2024 | 16,78 | 16,82 | 16,50 | 16,50 | -1,99% | 352,00 |
| 17.12.2024 | 16,39 | 16,84 | 16,35 | 16,84 | 1,23% | 739,00 |
| 16.12.2024 | 16,75 | 16,76 | 16,63 | 16,63 | 0,03% | 598,00 |
| 13.12.2024 | 16,45 | 16,63 | 16,44 | 16,63 | -0,84% | 621,00 |
| 12.12.2024 | 16,69 | 16,77 | 16,69 | 16,77 | -0,21% | 544,00 |
| 11.12.2024 | 16,85 | 16,85 | 16,80 | 16,80 | -1,73% | 554,00 |
| 10.12.2024 | 16,95 | 17,10 | 16,81 | 17,10 | 0,23% | 5.329,00 |
| 09.12.2024 | 17,17 | 17,17 | 17,06 | 17,06 | 0,21% | 501,00 |
| 06.12.2024 | 17,13 | 17,13 | 16,92 | 17,02 | -1,76% | 631,00 |
| 05.12.2024 | 17,41 | 17,41 | 17,33 | 17,33 | 0,00% | 602,00 |
| 03.12.2024 | 17,38 | 17,40 | 17,10 | 17,33 | -0,55% | 1.317,00 |
| 02.12.2024 | 17,95 | 17,95 | 17,42 | 17,42 | -2,68% | 1.513,00 |
| 29.11.2024 | 17,91 | 17,91 | 17,90 | 17,90 | 0,39% | 206,00 |
| 27.11.2024 | 17,98 | 17,98 | 17,83 | 17,83 | -1,16% | 53,00 |
| 26.11.2024 | 17,57 | 18,04 | 17,57 | 18,04 | 1,78% | 366,00 |
| 25.11.2024 | 17,82 | 17,82 | 17,59 | 17,73 | -0,08% | 14,00 |
| 22.11.2024 | 17,78 | 17,78 | 17,74 | 17,74 | 1,43% | 850,00 |
| 21.11.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,31% | 39,00 |
| 20.11.2024 | 17,53 | 17,55 | 17,53 | 17,55 | 1,74% | 200,00 |
| 19.11.2024 | 17,23 | 17,25 | 17,23 | 17,25 | -0,20% | 275,00 |
| 18.11.2024 | 17,33 | 17,33 | 17,07 | 17,28 | 1,65% | 1.518,00 |
| 15.11.2024 | 17,10 | 17,10 | 16,70 | 17,00 | -1,45% | 879,00 |
| 14.11.2024 | 17,95 | 17,95 | 17,25 | 17,25 | -4,17% | 1.046,00 |
| 13.11.2024 | 18,26 | 18,40 | 17,98 | 18,00 | -3,77% | 1.738,00 |
| 12.11.2024 | 18,40 | 18,92 | 18,40 | 18,71 | 0,81% | 312,00 |
| 11.11.2024 | 18,49 | 18,61 | 18,38 | 18,56 | 2,01% | 1.300,00 |
| 08.11.2024 | 17,84 | 18,19 | 17,82 | 18,19 | 3,82% | 272,00 |
| 07.11.2024 | 17,30 | 17,61 | 17,12 | 17,52 | 0,98% | 574,00 |
| 06.11.2024 | 17,91 | 17,91 | 17,35 | 17,35 | 2,03% | 574,00 |
| 05.11.2024 | 17,09 | 17,09 | 17,01 | 17,01 | -4,03% | 933,00 |
| 04.11.2024 | 17,00 | 17,81 | 17,00 | 17,72 | 2,52% | 1.468,00 |
| 01.11.2024 | 18,02 | 18,02 | 17,29 | 17,29 | -3,41% | 597,00 |
| 31.10.2024 | 17,94 | 17,94 | 17,90 | 17,90 | -0,28% | 520,00 |
| 30.10.2024 | 17,67 | 18,00 | 17,67 | 17,95 | 0,53% | 469,00 |
| 29.10.2024 | 17,73 | 17,85 | 17,70 | 17,85 | 2,00% | 1.731,00 |
| 28.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,02% | 345,00 |
| 24.10.2024 | 17,49 | 17,70 | 17,38 | 17,68 | 0,11% | 700,00 |
| 23.10.2024 | 17,36 | 17,66 | 17,34 | 17,66 | 2,61% | 5.700,00 |
| 22.10.2024 | 17,21 | 17,35 | 17,20 | 17,21 | -0,03% | 1.070,00 |
| 21.10.2024 | 17,10 | 17,22 | 17,10 | 17,22 | 1,15% | 551,00 |
| 18.10.2024 | 16,72 | 17,02 | 16,72 | 17,02 | 0,92% | 600,00 |
| 17.10.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,79% | 230,00 |
| 16.10.2024 | 16,63 | 17,00 | 16,63 | 17,00 | 1,46% | 1.349,00 |
| 15.10.2024 | 16,82 | 16,82 | 16,59 | 16,76 | 1,89% | 102,00 |
| 14.10.2024 | 16,58 | 16,58 | 16,39 | 16,45 | 1,45% | 428,00 |
| 10.10.2024 | 16,41 | 16,41 | 16,21 | 16,21 | -1,16% | 649,00 |
| 09.10.2024 | 16,20 | 16,40 | 16,20 | 16,40 | -0,61% | 80,00 |
| 08.10.2024 | 16,33 | 16,53 | 16,33 | 16,50 | 0,24% | 582,00 |
| 07.10.2024 | 16,44 | 16,46 | 16,35 | 16,46 | 0,00% | 402,00 |
| 04.10.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,51% | 140,00 |
| 03.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -1,02% | 50,00 |
| 02.10.2024 | 17,07 | 17,07 | 16,72 | 16,72 | -0,74% | 84,00 |
| 01.10.2024 | 16,80 | 16,84 | 16,63 | 16,84 | 2,37% | 878,00 |
| 30.09.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,12% | 32,00 |
| 27.09.2024 | 16,38 | 16,68 | 16,38 | 16,47 | -1,55% | 1.957,00 |
| 26.09.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,67% | 60,00 |
| 25.09.2024 | 16,84 | 17,02 | 16,74 | 17,02 | -0,87% | 1.082,00 |
| 24.09.2024 | 17,18 | 17,36 | 17,17 | 17,17 | 0,62% | 506,00 |
| 23.09.2024 | 16,75 | 17,08 | 16,64 | 17,06 | 3,36% | 1.563,00 |
| 20.09.2024 | 16,27 | 16,51 | 16,27 | 16,51 | 0,46% | 111,00 |
| 19.09.2024 | 17,07 | 17,44 | 16,43 | 16,43 | -3,75% | 2.736,00 |
| 18.09.2024 | 16,95 | 17,10 | 16,95 | 17,07 | 0,89% | 2.231,00 |
| 17.09.2024 | 16,81 | 17,00 | 16,81 | 16,92 | 1,62% | 2.090,00 |
| 16.09.2024 | 16,83 | 16,85 | 16,65 | 16,65 | -0,77% | 260,00 |
| 13.09.2024 | 16,74 | 16,78 | 16,67 | 16,78 | 1,94% | 865,00 |
| 12.09.2024 | 16,24 | 16,46 | 16,21 | 16,46 | 1,73% | 1.130,00 |
| 11.09.2024 | 15,95 | 16,18 | 15,81 | 16,18 | 3,59% | 2.033,00 |
| 10.09.2024 | 15,55 | 15,62 | 15,55 | 15,62 | -0,83% | 3,00 |
| 09.09.2024 | 15,77 | 15,77 | 15,68 | 15,75 | 2,37% | 793,00 |
| 06.09.2024 | 15,54 | 15,54 | 15,39 | 15,39 | -2,16% | 333,00 |
| 05.09.2024 | 15,51 | 15,93 | 15,51 | 15,73 | 0,70% | 825,00 |
| 04.09.2024 | 15,23 | 15,74 | 15,23 | 15,62 | 1,07% | 1.007,00 |
| 03.09.2024 | 15,30 | 15,49 | 15,27 | 15,45 | 1,05% | 780,00 |
| 02.09.2024 | 15,50 | 15,50 | 15,27 | 15,29 | 0,07% | 197,00 |
| 30.08.2024 | 15,34 | 15,34 | 15,28 | 15,28 | 0,79% | 504,00 |
| 28.08.2024 | 15,04 | 15,16 | 15,04 | 15,16 | 2,09% | 1.097,00 |
| 26.08.2024 | 14,86 | 14,86 | 14,84 | 14,85 | -0,27% | 451,00 |
| 23.08.2024 | 14,66 | 14,89 | 14,46 | 14,89 | 2,27% | 26,00 |
| 22.08.2024 | 14,66 | 14,66 | 14,56 | 14,56 | -1,42% | 150,00 |
| 21.08.2024 | 14,77 | 14,77 | 14,77 | 14,77 | 1,13% | 700,00 |
| 19.08.2024 | 14,48 | 14,61 | 14,29 | 14,61 | -0,41% | 656,00 |
| 16.08.2024 | 14,93 | 14,93 | 14,67 | 14,67 | -0,91% | 255,00 |
| 15.08.2024 | 15,06 | 15,06 | 14,80 | 14,80 | 0,58% | 60,00 |
| 14.08.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -1,31% | 180,00 |
| 13.08.2024 | 15,03 | 15,06 | 14,84 | 14,91 | -0,80% | 101,00 |
| 09.08.2024 | 15,03 | 15,03 | 15,03 | 15,03 | -1,51% | 25,00 |
| 08.08.2024 | 15,31 | 15,31 | 15,26 | 15,26 | -0,03% | 32,00 |
| 07.08.2024 | 15,21 | 15,44 | 15,09 | 15,27 | 3,14% | 679,00 |
| 06.08.2024 | 14,65 | 14,80 | 14,65 | 14,80 | 1,34% | 113,00 |
| 05.08.2024 | 14,55 | 14,96 | 14,49 | 14,61 | -3,28% | 2.491,00 |
| 02.08.2024 | 14,77 | 15,10 | 14,72 | 15,10 | 1,41% | 238,00 |
| 01.08.2024 | 15,10 | 15,14 | 14,89 | 14,89 | -0,67% | 232,00 |