17,998€
-0,01%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 17,82 | 17,99 | 17,80 | 17,95 | -0,28% | - |
| 02.09.2026 | 17,92 | 18,05 | 17,80 | 18,00 | 0,19% | - |
| 01.09.2026 | 17,40 | 18,03 | 17,38 | 17,97 | 2,42% | - |
| 31.08.2026 | 17,58 | 17,65 | 17,41 | 17,54 | -1,21% | - |
| 28.08.2026 | 17,63 | 17,89 | 17,63 | 17,76 | 0,20% | - |
| 27.08.2026 | 17,88 | 17,94 | 17,71 | 17,72 | -1,64% | - |
| 26.08.2026 | 17,67 | 18,08 | 17,67 | 18,02 | 1,38% | - |
| 25.08.2026 | 17,39 | 17,82 | 17,39 | 17,77 | 1,54% | - |
| 24.08.2026 | 17,28 | 17,53 | 17,27 | 17,50 | 0,52% | - |
| 21.08.2026 | 17,39 | 17,55 | 17,39 | 17,41 | -0,85% | - |
| 20.08.2026 | 17,42 | 17,70 | 17,26 | 17,56 | 0,20% | - |
| 19.08.2026 | 17,36 | 17,55 | 17,35 | 17,53 | -0,09% | - |
| 18.08.2026 | 17,35 | 17,70 | 17,32 | 17,54 | 0,37% | - |
| 17.08.2026 | 17,36 | 17,51 | 17,33 | 17,48 | -0,26% | - |
| 14.08.2026 | 17,06 | 17,52 | 17,00 | 17,52 | 0,11% | - |
| 13.08.2026 | 17,35 | 17,73 | 17,35 | 17,50 | 0,40% | - |
| 12.08.2026 | 17,04 | 17,48 | 17,04 | 17,43 | 1,57% | - |
| 11.08.2026 | 17,73 | 17,80 | 17,16 | 17,16 | -3,97% | - |
| 10.08.2026 | 18,03 | 18,06 | 17,83 | 17,87 | -1,46% | - |
| 07.08.2026 | 17,93 | 18,24 | 17,93 | 18,14 | 0,33% | 160,00 |
| 06.08.2026 | 18,12 | 18,39 | 17,93 | 18,08 | -0,47% | - |
| 05.08.2026 | 17,80 | 18,17 | 17,77 | 18,16 | 1,94% | - |
| 04.08.2026 | 17,76 | 17,94 | 17,21 | 17,82 | -0,22% | 500,00 |
| 03.08.2026 | 18,28 | 18,45 | 17,82 | 17,86 | -2,94% | - |
| 31.07.2026 | 18,44 | 18,53 | 18,31 | 18,40 | -0,22% | 500,00 |
| 30.07.2026 | 19,08 | 19,14 | 18,34 | 18,44 | -4,16% | - |
| 29.07.2026 | 19,32 | 19,55 | 19,17 | 19,24 | -1,64% | - |
| 28.07.2026 | 19,53 | 19,87 | 19,47 | 19,56 | -0,58% | - |
| 27.07.2026 | 19,56 | 19,70 | 19,44 | 19,67 | 0,25% | - |
| 24.07.2026 | 19,18 | 19,63 | 19,17 | 19,62 | 1,82% | - |
| 23.07.2026 | 19,03 | 19,67 | 19,00 | 19,27 | 0,00% | - |
| 22.07.2026 | 19,12 | 19,63 | 19,06 | 19,27 | -0,03% | - |
| 21.07.2026 | 17,40 | 19,28 | 17,38 | 19,28 | 10,24% | - |
| 20.07.2026 | 17,39 | 17,65 | 17,36 | 17,49 | -0,17% | - |
| 17.07.2026 | 17,32 | 17,84 | 17,31 | 17,52 | -0,14% | - |
| 16.07.2026 | 16,88 | 17,57 | 16,84 | 17,54 | 3,12% | - |
| 15.07.2026 | 17,12 | 17,32 | 16,97 | 17,01 | -1,42% | - |
| 14.07.2026 | 17,17 | 17,31 | 17,13 | 17,26 | -0,40% | - |
| 13.07.2026 | 16,96 | 17,41 | 16,96 | 17,33 | 1,02% | - |
| 10.07.2026 | 17,28 | 17,38 | 17,02 | 17,15 | -1,47% | - |
| 09.07.2026 | 17,37 | 17,55 | 17,35 | 17,41 | -0,97% | - |
| 08.07.2026 | 17,35 | 17,67 | 17,19 | 17,58 | 0,31% | - |
| 07.07.2026 | 17,09 | 17,79 | 17,09 | 17,52 | 1,98% | - |
| 06.07.2026 | 17,48 | 17,65 | 17,18 | 17,18 | -1,55% | - |
| 03.07.2026 | 17,47 | 17,49 | 17,40 | 17,45 | -0,91% | - |
| 02.07.2026 | 17,13 | 17,61 | 17,07 | 17,61 | 1,88% | - |
| 01.07.2026 | 16,88 | 17,32 | 16,88 | 17,29 | 1,02% | 1.000,00 |
| 30.06.2026 | 16,99 | 17,36 | 16,95 | 17,11 | 0,68% | - |
| 29.06.2026 | 17,06 | 17,09 | 16,70 | 17,00 | -0,64% | - |
| 26.06.2026 | 16,77 | 17,15 | 16,75 | 17,11 | 1,15% | - |
| 25.06.2026 | 16,62 | 16,91 | 16,54 | 16,91 | 0,77% | - |
| 24.06.2026 | 16,22 | 17,00 | 16,21 | 16,78 | 2,79% | - |
| 23.06.2026 | 15,79 | 16,33 | 15,71 | 16,33 | 2,29% | - |
| 22.06.2026 | 15,64 | 16,01 | 15,64 | 15,96 | 2,24% | - |
| 19.06.2026 | 15,66 | 15,67 | 15,61 | 15,61 | -1,20% | - |
| 18.06.2026 | 15,62 | 15,88 | 15,61 | 15,80 | 0,77% | - |
| 17.06.2026 | 15,84 | 15,86 | 15,58 | 15,68 | -1,60% | - |
| 16.06.2026 | 15,90 | 16,06 | 15,82 | 15,94 | -0,13% | - |
| 15.06.2026 | 16,18 | 16,31 | 15,80 | 15,96 | -1,39% | 200,00 |
| 12.06.2026 | 15,91 | 16,24 | 15,91 | 16,18 | 1,16% | - |
| 11.06.2026 | 16,21 | 16,42 | 16,00 | 16,00 | -1,42% | - |
| 10.06.2026 | 16,17 | 16,57 | 16,12 | 16,23 | -0,73% | - |
| 09.06.2026 | 15,60 | 16,35 | 15,57 | 16,35 | 4,34% | - |
| 08.06.2026 | 16,00 | 16,02 | 15,43 | 15,67 | -2,09% | 125,00 |
| 05.06.2026 | 15,06 | 16,05 | 15,04 | 16,00 | 5,44% | - |
| 04.06.2026 | 15,54 | 15,70 | 15,12 | 15,18 | -2,60% | 75,00 |
| 03.06.2026 | 15,81 | 15,96 | 15,56 | 15,58 | -1,83% | - |
| 02.06.2026 | 16,27 | 16,39 | 15,87 | 15,87 | -2,88% | 80,00 |
| 01.06.2026 | 16,93 | 17,03 | 16,34 | 16,34 | -3,94% | - |
| 29.05.2026 | 17,43 | 17,43 | 16,96 | 17,01 | -2,27% | - |
| 28.05.2026 | 17,45 | 17,57 | 17,36 | 17,41 | -0,80% | - |
| 27.05.2026 | 17,71 | 17,78 | 17,54 | 17,55 | -1,65% | 20,00 |
| 26.05.2026 | 17,76 | 17,91 | 17,70 | 17,84 | 0,25% | - |
| 25.05.2026 | 17,77 | 17,80 | 17,76 | 17,80 | -0,08% | - |
| 22.05.2026 | 17,72 | 17,86 | 17,63 | 17,81 | 0,11% | - |
| 21.05.2026 | 17,93 | 18,28 | 17,79 | 17,79 | -1,47% | 55,00 |
| 20.05.2026 | 18,03 | 18,24 | 17,96 | 18,06 | -0,06% | 55,00 |
| 19.05.2026 | 17,77 | 18,13 | 17,77 | 18,07 | 0,78% | - |
| 18.05.2026 | 17,47 | 18,03 | 17,45 | 17,93 | 1,10% | - |
| 15.05.2026 | 17,73 | 17,84 | 17,67 | 17,73 | -2,13% | - |
| 14.05.2026 | 17,88 | 18,15 | 17,88 | 18,12 | 1,00% | - |
| 13.05.2026 | 17,69 | 17,97 | 17,69 | 17,94 | 0,73% | - |
| 12.05.2026 | 17,41 | 17,81 | 17,38 | 17,81 | 1,48% | - |
| 11.05.2026 | 17,44 | 17,71 | 17,44 | 17,55 | -0,17% | - |
| 08.05.2026 | 17,38 | 17,68 | 17,36 | 17,58 | 0,43% | - |
| 07.05.2026 | 17,30 | 17,54 | 17,19 | 17,50 | 0,46% | - |
| 06.05.2026 | 17,26 | 17,53 | 17,22 | 17,42 | 0,14% | - |
| 05.05.2026 | 17,37 | 17,47 | 17,20 | 17,40 | -0,14% | - |
| 04.05.2026 | 17,20 | 17,61 | 17,12 | 17,42 | -0,60% | - |
| 30.04.2026 | 17,16 | 17,59 | 17,11 | 17,53 | 0,86% | - |
| 29.04.2026 | 17,38 | 17,54 | 17,25 | 17,38 | -0,57% | - |
| 28.04.2026 | 17,17 | 17,50 | 17,16 | 17,48 | 1,30% | - |
| 27.04.2026 | 16,93 | 17,33 | 16,92 | 17,25 | 0,94% | - |
| 24.04.2026 | 16,86 | 17,20 | 16,82 | 17,09 | 0,15% | - |
| 23.04.2026 | 16,46 | 17,08 | 16,45 | 17,07 | 2,40% | - |
| 22.04.2026 | 17,02 | 17,08 | 16,59 | 16,67 | -2,03% | - |
| 21.04.2026 | 17,31 | 17,37 | 16,95 | 17,01 | -1,70% | - |
| 20.04.2026 | 17,30 | 17,51 | 17,29 | 17,31 | -0,66% | - |
| 17.04.2026 | 17,40 | 17,48 | 17,27 | 17,42 | -0,09% | - |
| 16.04.2026 | 17,20 | 17,46 | 17,20 | 17,44 | 1,04% | - |