15,113€
-1,19%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,19 | 15,26 | 15,19 | 15,25 | -0,33% | - |
| 14.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,03% | 200,00 |
| 13.10.2025 | 15,31 | 15,31 | 15,27 | 15,30 | 0,36% | 434,00 |
| 10.10.2025 | 15,60 | 15,60 | 15,25 | 15,25 | -1,07% | 121,00 |
| 09.10.2025 | 15,64 | 15,64 | 15,33 | 15,41 | -2,13% | 273,00 |
| 08.10.2025 | 15,70 | 15,75 | 15,70 | 15,75 | 1,98% | 149,00 |
| 07.10.2025 | 15,45 | 15,45 | 15,44 | 15,44 | 1,98% | 62,00 |
| 06.10.2025 | 15,34 | 15,54 | 15,14 | 15,14 | -2,29% | 842,00 |
| 03.10.2025 | 15,46 | 15,50 | 15,46 | 15,50 | 1,24% | 211,00 |
| 02.10.2025 | 15,51 | 15,63 | 15,31 | 15,31 | -4,76% | 786,00 |
| 01.10.2025 | 15,71 | 16,07 | 15,63 | 16,07 | 1,36% | 702,00 |
| 30.09.2025 | 15,93 | 16,16 | 15,86 | 15,86 | -0,69% | 513,00 |
| 29.09.2025 | 15,96 | 15,97 | 15,96 | 15,97 | -0,51% | 400,00 |
| 26.09.2025 | 16,01 | 16,07 | 16,00 | 16,05 | 0,17% | - |
| 25.09.2025 | 15,87 | 16,13 | 15,85 | 16,02 | 1,78% | - |
| 24.09.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,67% | 610,00 |
| 23.09.2025 | 15,84 | 15,84 | 15,64 | 15,64 | 0,58% | 82,00 |
| 22.09.2025 | 15,80 | 15,80 | 15,55 | 15,55 | -3,54% | 300,00 |
| 19.09.2025 | 15,88 | 16,12 | 15,88 | 16,12 | 0,37% | 275,00 |
| 18.09.2025 | 16,07 | 16,07 | 16,06 | 16,06 | 0,34% | 375,00 |
| 17.09.2025 | 15,77 | 16,00 | 15,77 | 16,00 | -1,99% | 279,00 |
| 16.09.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,34% | 2,00 |
| 15.09.2025 | 16,42 | 16,42 | 16,10 | 16,38 | 1,39% | 111,00 |
| 12.09.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,94% | 1,00 |
| 11.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,71% | 57,00 |
| 08.09.2025 | 16,41 | 16,41 | 16,09 | 16,12 | 0,78% | 392,00 |
| 05.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,75% | 1,00 |
| 04.09.2025 | 16,40 | 16,40 | 16,28 | 16,28 | -2,40% | 301,00 |
| 03.09.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,96% | 60,00 |
| 02.09.2025 | 16,18 | 16,20 | 16,18 | 16,20 | -1,82% | 868,00 |
| 01.09.2025 | 16,46 | 16,50 | 16,46 | 16,50 | -0,96% | 91,00 |
| 28.08.2025 | 16,73 | 16,73 | 16,66 | 16,66 | -0,39% | 17,00 |
| 27.08.2025 | 16,37 | 16,73 | 16,37 | 16,73 | 0,87% | 219,00 |
| 26.08.2025 | 16,50 | 16,58 | 16,50 | 16,58 | 0,48% | 1.036,00 |
| 25.08.2025 | 16,83 | 16,83 | 16,50 | 16,50 | -1,58% | 729,00 |
| 22.08.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,36% | 100,00 |
| 21.08.2025 | 16,89 | 16,89 | 16,70 | 16,71 | 1,86% | 199,00 |
| 20.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,67% | 200,00 |
| 19.08.2025 | 15,78 | 16,13 | 15,78 | 16,13 | 0,94% | 267,00 |
| 18.08.2025 | 15,75 | 15,98 | 15,58 | 15,98 | 1,46% | 419,00 |
| 15.08.2025 | 15,83 | 15,83 | 15,75 | 15,75 | -1,50% | 108,00 |
| 14.08.2025 | 15,99 | 15,99 | 15,66 | 15,99 | 3,46% | 60,00 |
| 13.08.2025 | 15,80 | 15,82 | 15,46 | 15,46 | -2,98% | 368,00 |
| 12.08.2025 | 16,10 | 16,10 | 15,93 | 15,93 | 0,41% | 22,00 |
| 08.08.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,47% | 65,00 |
| 07.08.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,66% | 10,00 |
| 06.08.2025 | 15,64 | 15,84 | 15,64 | 15,84 | 1,47% | 638,00 |
| 05.08.2025 | 16,00 | 16,00 | 15,61 | 15,61 | -0,86% | 290,00 |
| 04.08.2025 | 15,74 | 15,76 | 15,74 | 15,74 | 0,87% | 437,00 |
| 01.08.2025 | 15,87 | 15,87 | 15,61 | 15,61 | -0,41% | 587,00 |
| 31.07.2025 | 15,89 | 15,89 | 15,67 | 15,67 | -0,10% | 88,00 |
| 30.07.2025 | 15,58 | 15,75 | 15,58 | 15,69 | 0,74% | 600,00 |
| 28.07.2025 | 15,80 | 15,80 | 15,57 | 15,57 | -0,32% | 433,00 |
| 25.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,76% | 10,00 |
| 23.07.2025 | 15,74 | 15,74 | 15,42 | 15,74 | 0,70% | 355,00 |
| 21.07.2025 | 15,70 | 15,70 | 15,63 | 15,63 | -0,45% | 1.728,00 |
| 18.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,09% | 100,00 |
| 17.07.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -1,27% | 200,00 |
| 16.07.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,99% | 60,00 |
| 15.07.2025 | 16,22 | 16,22 | 15,88 | 16,05 | -0,96% | 105,00 |
| 14.07.2025 | 16,20 | 16,21 | 16,20 | 16,21 | 4,31% | 3.400,00 |
| 09.07.2025 | 15,70 | 15,70 | 15,54 | 15,54 | -0,42% | 300,00 |
| 08.07.2025 | 15,60 | 15,60 | 15,58 | 15,60 | -3,05% | 1.113,00 |
| 07.07.2025 | 16,10 | 16,10 | 16,09 | 16,09 | 4,35% | 21,00 |
| 02.07.2025 | 15,70 | 15,70 | 15,42 | 15,42 | -2,34% | 103,00 |
| 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 | -3,21% | 500,00 |
| 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 | 0,85% | 369,00 |
| 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 |