15,548€
-1,54%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 2,53% | 27,00 |
| 30.06.2025 | 15,51 | 15,51 | 15,40 | 15,40 | -2,50% | 500,00 |
| 27.06.2025 | 15,83 | 15,84 | 15,69 | 15,80 | -0,72% | - |
| 26.06.2025 | 15,50 | 15,91 | 15,50 | 15,91 | 0,70% | 55,00 |
| 25.06.2025 | 16,13 | 16,13 | 15,80 | 15,80 | -0,63% | 840,00 |
| 24.06.2025 | 16,09 | 16,09 | 15,90 | 15,90 | -0,84% | 261,00 |
| 23.06.2025 | 16,02 | 16,07 | 16,02 | 16,04 | 1,55% | 369,00 |
| 20.06.2025 | 15,82 | 15,96 | 15,73 | 15,79 | -0,16% | - |
| 19.06.2025 | 15,90 | 15,90 | 15,78 | 15,82 | -0,53% | - |
| 18.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,31% | 1,00 |
| 17.06.2025 | 15,22 | 15,70 | 15,22 | 15,70 | -0,03% | 18,00 |
| 16.06.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -1,29% | 95,00 |
| 13.06.2025 | 15,81 | 15,91 | 15,81 | 15,91 | -0,16% | 435,00 |
| 10.06.2025 | 15,75 | 15,93 | 15,42 | 15,93 | 2,94% | 132,00 |
| 09.06.2025 | 15,47 | 15,78 | 15,47 | 15,48 | -0,35% | 156,00 |
| 06.06.2025 | 15,72 | 15,72 | 15,53 | 15,53 | -1,15% | 211,00 |
| 05.06.2025 | 15,61 | 15,71 | 15,32 | 15,71 | 0,06% | 524,00 |
| 04.06.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,59% | 200,00 |
| 03.06.2025 | 15,41 | 15,46 | 15,41 | 15,46 | 0,91% | 241,00 |
| 02.06.2025 | 15,38 | 15,38 | 15,03 | 15,32 | 0,62% | 451,00 |
| 30.05.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,46% | 500,00 |
| 29.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,25% | 5,00 |
| 26.05.2025 | 15,32 | 15,64 | 15,32 | 15,64 | 1,33% | 131,00 |
| 23.05.2025 | 14,95 | 15,51 | 14,95 | 15,44 | 2,87% | 1.194,00 |
| 22.05.2025 | 15,44 | 15,44 | 15,01 | 15,01 | -5,63% | 1.300,00 |
| 21.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,76% | 670,00 |
| 19.05.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -0,92% | 1,00 |
| 16.05.2025 | 15,81 | 15,81 | 15,77 | 15,77 | 0,13% | 122,00 |
| 15.05.2025 | 15,69 | 15,75 | 15,60 | 15,75 | 0,90% | 91,00 |
| 14.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -4,41% | 50,00 |
| 13.05.2025 | 16,23 | 16,33 | 16,23 | 16,33 | 1,62% | 400,00 |
| 12.05.2025 | 16,86 | 16,86 | 16,07 | 16,07 | -0,50% | 761,00 |
| 09.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,91% | 160,00 |
| 08.05.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,19% | 80,00 |
| 07.05.2025 | 15,99 | 16,00 | 15,67 | 15,98 | 2,34% | 206,00 |
| 06.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 1,04% | 323,00 |
| 05.05.2025 | 15,15 | 15,45 | 15,15 | 15,45 | 1,11% | 16,00 |
| 02.05.2025 | 15,70 | 15,70 | 15,28 | 15,28 | 0,26% | 128,00 |
| 30.04.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,13% | 115,00 |
| 24.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,55% | 1,00 |
| 23.04.2025 | 16,11 | 16,11 | 15,50 | 15,50 | -2,49% | 35,00 |
| 17.04.2025 | 15,99 | 16,00 | 15,90 | 15,90 | 0,13% | 484,00 |
| 15.04.2025 | 15,79 | 15,88 | 15,79 | 15,88 | 4,41% | 315,00 |
| 14.04.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,56% | 1,00 |
| 11.04.2025 | 15,21 | 15,21 | 15,12 | 15,12 | -1,59% | 230,00 |
| 10.04.2025 | 15,47 | 15,47 | 15,37 | 15,37 | -0,10% | 51,00 |
| 09.04.2025 | 14,90 | 15,48 | 14,90 | 15,38 | -0,49% | 850,00 |
| 08.04.2025 | 15,12 | 15,46 | 15,12 | 15,46 | 1,78% | 785,00 |
| 07.04.2025 | 15,23 | 15,45 | 14,82 | 15,19 | -5,83% | 4.251,00 |
| 04.04.2025 | 15,71 | 16,13 | 15,39 | 16,13 | 1,45% | 1.290,00 |
| 03.04.2025 | 15,66 | 16,08 | 15,44 | 15,90 | -0,72% | 296,00 |
| 02.04.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -1,29% | 101,00 |
| 01.04.2025 | 16,35 | 16,35 | 16,22 | 16,22 | -0,25% | 8,00 |
| 31.03.2025 | 15,97 | 16,26 | 15,97 | 16,26 | 0,59% | 1.250,00 |
| 28.03.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,22% | 65,00 |
| 27.03.2025 | 15,81 | 16,37 | 15,81 | 16,37 | 2,28% | 150,00 |
| 26.03.2025 | 15,68 | 16,11 | 15,68 | 16,00 | 0,06% | 1.863,00 |
| 25.03.2025 | 15,95 | 16,12 | 15,95 | 15,99 | -0,28% | 266,00 |
| 24.03.2025 | 16,23 | 16,23 | 16,01 | 16,04 | 0,53% | 555,00 |
| 20.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,69% | 470,00 |
| 19.03.2025 | 16,10 | 16,32 | 16,10 | 16,23 | -0,49% | 570,00 |
| 18.03.2025 | 15,90 | 16,31 | 15,90 | 16,31 | 0,99% | 1.004,00 |
| 17.03.2025 | 16,03 | 16,15 | 15,62 | 16,15 | 3,13% | 1.398,00 |
| 13.03.2025 | 15,37 | 15,66 | 15,37 | 15,66 | 3,13% | 88,00 |
| 12.03.2025 | 15,13 | 15,18 | 15,13 | 15,18 | 0,40% | 281,00 |
| 11.03.2025 | 15,46 | 15,72 | 15,12 | 15,12 | -0,36% | 1.753,00 |
| 10.03.2025 | 15,29 | 15,65 | 15,18 | 15,18 | -3,07% | 65,00 |
| 07.03.2025 | 15,76 | 15,76 | 15,29 | 15,66 | 1,72% | 656,00 |
| 06.03.2025 | 15,56 | 15,94 | 15,31 | 15,39 | -2,32% | 1.784,00 |
| 05.03.2025 | 16,23 | 16,23 | 15,65 | 15,76 | -0,06% | 209,00 |
| 04.03.2025 | 15,79 | 15,79 | 15,77 | 15,77 | -2,29% | 175,00 |
| 03.03.2025 | 15,79 | 16,17 | 15,79 | 16,14 | 1,35% | 299,00 |
| 28.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 2,74% | 400,00 |
| 27.02.2025 | 15,88 | 15,88 | 15,50 | 15,50 | -1,93% | 155,00 |
| 26.02.2025 | 15,73 | 15,80 | 15,73 | 15,80 | 2,20% | 820,00 |
| 25.02.2025 | 14,98 | 15,46 | 14,87 | 15,46 | 1,38% | 5.727,00 |
| 24.02.2025 | 15,02 | 15,42 | 15,02 | 15,25 | 0,59% | 821,00 |
| 21.02.2025 | 15,86 | 15,86 | 15,16 | 15,16 | -4,74% | 418,00 |
| 20.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,06% | 75,00 |
| 19.02.2025 | 15,85 | 15,93 | 15,85 | 15,93 | 0,79% | 5.162,00 |
| 18.02.2025 | 16,10 | 16,10 | 15,72 | 15,80 | -0,63% | 1.304,00 |
| 17.02.2025 | 15,93 | 15,93 | 15,90 | 15,90 | 1,89% | 387,00 |
| 14.02.2025 | 15,81 | 15,81 | 15,61 | 15,61 | -1,30% | 370,00 |
| 13.02.2025 | 15,73 | 15,81 | 15,58 | 15,81 | 2,00% | 214,00 |
| 12.02.2025 | 15,86 | 15,99 | 15,50 | 15,50 | -2,52% | 1.864,00 |
| 11.02.2025 | 16,23 | 16,23 | 15,90 | 15,90 | -0,31% | 218,00 |
| 10.02.2025 | 16,02 | 16,23 | 15,95 | 15,95 | -1,85% | 208,00 |
| 07.02.2025 | 16,36 | 16,37 | 15,95 | 16,25 | 0,18% | 1.439,00 |
| 06.02.2025 | 16,55 | 16,55 | 16,22 | 16,22 | 0,19% | 2.353,00 |
| 05.02.2025 | 16,22 | 16,30 | 16,19 | 16,19 | 1,28% | 333,00 |
| 04.02.2025 | 16,13 | 16,13 | 15,99 | 15,99 | -3,12% | 2,00 |
| 03.02.2025 | 16,31 | 16,50 | 16,31 | 16,50 | 3,19% | 1.078,00 |
| 30.01.2025 | 15,93 | 15,99 | 15,93 | 15,99 | -2,50% | 110,00 |
| 29.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | 5,00 |
| 28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,08% | 396,00 |
| 27.01.2025 | 15,75 | 16,56 | 15,75 | 16,56 | 4,75% | 770,00 |
| 24.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -1,71% | 1,00 |
| 23.01.2025 | 16,14 | 16,14 | 16,08 | 16,08 | 0,63% | 35,00 |
| 22.01.2025 | 16,58 | 16,62 | 15,98 | 15,98 | -2,05% | 1.030,00 |
| 21.01.2025 | 16,40 | 16,62 | 16,32 | 16,32 | -0,67% | 510,00 |