13,290€
0,02%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 13,39 | 13,40 | 13,29 | 13,29 | 0,02% | - |
| 20.05.2024 | 13,21 | 13,53 | 13,15 | 13,29 | 0,82% | - |
| 17.05.2024 | 13,35 | 13,35 | 13,00 | 13,18 | -1,29% | - |
| 16.05.2024 | 13,37 | 13,40 | 13,22 | 13,35 | 0,39% | - |
| 15.05.2024 | 13,58 | 13,75 | 13,28 | 13,30 | -2,08% | - |
| 14.05.2024 | 13,43 | 13,60 | 13,40 | 13,58 | 1,15% | - |
| 13.05.2024 | 13,53 | 13,62 | 13,27 | 13,43 | -0,43% | - |
| 10.05.2024 | 13,54 | 13,55 | 13,37 | 13,49 | 0,32% | - |
| 09.05.2024 | 13,77 | 13,85 | 13,19 | 13,44 | -3,08% | - |
| 08.05.2024 | 13,69 | 13,88 | 13,60 | 13,87 | 1,17% | - |
| 07.05.2024 | 13,57 | 13,80 | 13,36 | 13,71 | 1,03% | 400,00 |
| 06.05.2024 | 13,36 | 13,62 | 13,34 | 13,57 | 1,82% | 130,00 |
| 03.05.2024 | 13,26 | 13,40 | 13,13 | 13,33 | 0,49% | - |
| 02.05.2024 | 13,05 | 13,29 | 12,94 | 13,26 | 1,71% | - |
| 30.04.2024 | 13,24 | 13,27 | 12,96 | 13,04 | -1,23% | - |
| 29.04.2024 | 13,08 | 13,28 | 12,87 | 13,20 | 1,23% | - |
| 26.04.2024 | 12,72 | 13,15 | 12,72 | 13,04 | 2,56% | - |
| 25.04.2024 | 12,81 | 12,93 | 12,64 | 12,72 | -0,64% | - |
| 24.04.2024 | 12,88 | 12,92 | 12,72 | 12,80 | 0,43% | - |
| 23.04.2024 | 12,95 | 12,95 | 12,74 | 12,75 | -0,57% | - |
| 22.04.2024 | 12,82 | 12,94 | 12,69 | 12,82 | 0,06% | - |
| 19.04.2024 | 12,62 | 12,81 | 12,42 | 12,81 | 1,51% | 647,00 |
| 18.04.2024 | 12,72 | 12,72 | 12,50 | 12,62 | 0,04% | - |
| 17.04.2024 | 12,77 | 12,89 | 12,62 | 12,62 | -2,06% | - |
| 16.04.2024 | 12,89 | 12,96 | 12,72 | 12,88 | 0,00% | - |
| 15.04.2024 | 12,85 | 13,03 | 12,80 | 12,88 | -0,33% | - |
| 12.04.2024 | 12,85 | 13,07 | 12,83 | 12,92 | 0,70% | - |
| 11.04.2024 | 12,87 | 12,98 | 12,76 | 12,83 | 0,08% | - |
| 10.04.2024 | 13,21 | 13,22 | 12,72 | 12,82 | -2,75% | - |
| 09.04.2024 | 13,23 | 13,25 | 13,06 | 13,19 | -0,19% | - |
| 08.04.2024 | 13,36 | 13,43 | 13,16 | 13,21 | -1,10% | - |
| 05.04.2024 | 13,28 | 13,45 | 13,16 | 13,36 | 0,58% | - |
| 04.04.2024 | 13,43 | 13,52 | 13,11 | 13,28 | -1,04% | - |
| 03.04.2024 | 13,61 | 13,61 | 13,39 | 13,42 | -0,90% | - |
| 02.04.2024 | 13,75 | 13,79 | 13,42 | 13,54 | -1,37% | 250,00 |
| 28.03.2024 | 13,47 | 13,79 | 13,46 | 13,73 | 2,01% | - |
| 27.03.2024 | 13,32 | 13,57 | 13,23 | 13,46 | 1,07% | - |
| 26.03.2024 | 13,33 | 13,38 | 13,21 | 13,32 | -0,15% | - |
| 25.03.2024 | 13,15 | 13,42 | 13,15 | 13,34 | 0,81% | - |
| 22.03.2024 | 13,58 | 13,63 | 13,20 | 13,23 | -1,95% | 137,00 |
| 21.03.2024 | 13,37 | 13,55 | 13,35 | 13,49 | 1,07% | - |
| 20.03.2024 | 13,30 | 13,42 | 13,20 | 13,35 | 1,33% | - |
| 19.03.2024 | 12,97 | 13,32 | 12,97 | 13,18 | 1,11% | 400,00 |
| 18.03.2024 | 13,02 | 13,08 | 12,95 | 13,03 | 0,46% | - |
| 15.03.2024 | 12,97 | 13,07 | 12,89 | 12,97 | 0,12% | - |
| 14.03.2024 | 13,08 | 13,08 | 12,79 | 12,96 | 0,64% | - |
| 13.03.2024 | 12,93 | 13,08 | 12,82 | 12,87 | -0,43% | - |
| 12.03.2024 | 12,80 | 13,03 | 12,75 | 12,93 | 1,15% | - |
| 11.03.2024 | 12,73 | 12,85 | 12,62 | 12,78 | 0,55% | - |
| 08.03.2024 | 12,49 | 12,73 | 12,11 | 12,71 | 1,68% | 888,00 |
| 07.03.2024 | 12,63 | 12,73 | 12,40 | 12,50 | -1,03% | - |
| 06.03.2024 | 12,83 | 12,91 | 12,53 | 12,63 | -1,54% | - |
| 05.03.2024 | 12,96 | 12,98 | 12,79 | 12,83 | -0,95% | - |
| 04.03.2024 | 12,89 | 13,00 | 12,76 | 12,95 | 0,39% | 50,00 |
| 01.03.2024 | 12,85 | 13,12 | 12,78 | 12,90 | 0,47% | 155,00 |
| 29.02.2024 | 12,92 | 13,03 | 12,69 | 12,84 | -1,40% | - |
| 28.02.2024 | 12,94 | 13,13 | 12,78 | 13,02 | 0,33% | - |
| 27.02.2024 | 12,85 | 13,03 | 12,83 | 12,98 | 1,09% | - |
| 26.02.2024 | 12,89 | 12,98 | 12,74 | 12,84 | -0,52% | - |
| 23.02.2024 | 12,78 | 12,96 | 12,75 | 12,91 | 0,68% | - |
| 22.02.2024 | 12,71 | 12,89 | 12,68 | 12,82 | -0,08% | 7,00 |
| 21.02.2024 | 12,77 | 12,97 | 12,71 | 12,83 | 0,20% | - |
| 20.02.2024 | 12,76 | 12,81 | 12,57 | 12,81 | 0,35% | 90,00 |
| 19.02.2024 | 12,76 | 12,78 | 12,69 | 12,76 | 0,08% | - |
| 16.02.2024 | 12,85 | 12,86 | 12,59 | 12,75 | -0,80% | - |
| 15.02.2024 | 12,88 | 12,99 | 12,79 | 12,85 | -0,27% | - |
| 14.02.2024 | 12,64 | 12,93 | 12,59 | 12,89 | 2,04% | - |
| 13.02.2024 | 12,62 | 12,74 | 12,38 | 12,63 | 0,08% | 415,00 |
| 12.02.2024 | 12,86 | 12,86 | 12,45 | 12,62 | -1,77% | - |
| 09.02.2024 | 12,44 | 12,89 | 12,30 | 12,85 | 3,38% | 16,00 |
| 08.02.2024 | 12,02 | 12,44 | 12,00 | 12,43 | 2,47% | - |
| 07.02.2024 | 12,10 | 12,17 | 11,96 | 12,13 | 0,52% | - |
| 06.02.2024 | 12,00 | 12,23 | 11,97 | 12,07 | 0,86% | 40,00 |
| 05.02.2024 | 12,12 | 12,28 | 11,96 | 11,96 | -1,22% | - |
| 02.02.2024 | 12,37 | 12,41 | 12,04 | 12,11 | -2,06% | - |
| 01.02.2024 | 12,42 | 12,43 | 12,17 | 12,37 | -0,14% | - |
| 31.01.2024 | 12,73 | 12,73 | 12,34 | 12,38 | -1,10% | - |
| 30.01.2024 | 12,49 | 12,68 | 12,37 | 12,52 | -0,81% | - |
| 29.01.2024 | 12,33 | 12,63 | 12,31 | 12,62 | 1,53% | 120,00 |
| 26.01.2024 | 12,19 | 12,44 | 11,90 | 12,43 | 1,99% | 50,00 |
| 25.01.2024 | 12,14 | 12,34 | 12,10 | 12,19 | 0,33% | - |
| 24.01.2024 | 12,61 | 12,66 | 12,10 | 12,15 | -4,18% | - |
| 23.01.2024 | 12,61 | 12,75 | 12,50 | 12,68 | 0,61% | - |
| 22.01.2024 | 12,29 | 12,69 | 12,18 | 12,60 | 1,63% | 1.220,00 |
| 19.01.2024 | 12,35 | 12,47 | 12,25 | 12,40 | 0,32% | - |
| 18.01.2024 | 12,53 | 12,56 | 12,29 | 12,36 | -1,59% | 200,00 |
| 17.01.2024 | 12,92 | 12,97 | 12,40 | 12,56 | -3,01% | - |
| 16.01.2024 | 13,02 | 13,16 | 12,80 | 12,95 | -0,54% | - |
| 15.01.2024 | 13,02 | 13,03 | 12,99 | 13,02 | -0,08% | - |
| 12.01.2024 | 12,71 | 13,04 | 12,64 | 13,03 | 2,86% | - |
| 11.01.2024 | 12,76 | 12,83 | 12,59 | 12,67 | -0,33% | - |
| 10.01.2024 | 12,54 | 12,74 | 12,50 | 12,71 | 1,44% | - |
| 09.01.2024 | 12,62 | 12,62 | 12,45 | 12,53 | -0,67% | - |
| 08.01.2024 | 12,45 | 12,63 | 12,23 | 12,62 | 1,08% | - |
| 05.01.2024 | 12,81 | 12,85 | 12,43 | 12,48 | -3,26% | 50,00 |
| 04.01.2024 | 12,94 | 12,98 | 12,75 | 12,90 | -0,31% | - |
| 03.01.2024 | 12,97 | 13,05 | 12,92 | 12,94 | -0,23% | - |
| 02.01.2024 | 13,21 | 13,21 | 12,83 | 12,97 | -1,82% | 50,00 |
| 29.12.2023 | 13,17 | 13,21 | 13,15 | 13,21 | 0,32% | - |
| 28.12.2023 | 13,04 | 13,17 | 12,95 | 13,17 | 0,84% | - |