6,855$
-1,09%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,58 | 6,93 | 6,57 | 6,93 | 5,00% | 1.183.745,00 |
| 22.04.2024 | 6,55 | 6,74 | 6,50 | 6,60 | 1,85% | 1.729.339,00 |
| 19.04.2024 | 6,51 | 6,64 | 6,35 | 6,48 | -0,61% | 1.202.749,00 |
| 18.04.2024 | 6,47 | 6,63 | 6,39 | 6,52 | 0,93% | 1.383.667,00 |
| 17.04.2024 | 6,38 | 6,49 | 6,34 | 6,46 | 2,54% | 1.834.408,00 |
| 16.04.2024 | 6,30 | 6,47 | 6,23 | 6,30 | -0,32% | 1.808.899,00 |
| 15.04.2024 | 6,49 | 6,59 | 6,30 | 6,32 | -2,32% | 1.208.976,00 |
| 12.04.2024 | 6,65 | 6,66 | 6,43 | 6,47 | -2,71% | 2.705.220,00 |
| 11.04.2024 | 6,70 | 6,77 | 6,57 | 6,65 | -0,15% | 1.170.809,00 |
| 10.04.2024 | 6,68 | 6,84 | 6,56 | 6,66 | -2,77% | 1.576.773,00 |
| 09.04.2024 | 7,00 | 7,05 | 6,72 | 6,85 | -1,01% | 2.876.940,00 |
| 08.04.2024 | 6,82 | 6,97 | 6,80 | 6,92 | 2,22% | 997.567,00 |
| 05.04.2024 | 6,57 | 6,81 | 6,56 | 6,77 | 3,04% | 3.121.434,00 |
| 04.04.2024 | 6,88 | 6,92 | 6,54 | 6,57 | -2,67% | 1.453.417,00 |
| 03.04.2024 | 6,50 | 6,77 | 6,50 | 6,75 | 3,53% | 1.660.852,00 |
| 02.04.2024 | 6,64 | 6,75 | 6,45 | 6,52 | -3,26% | 2.195.197,00 |
| 01.04.2024 | 6,61 | 6,82 | 6,58 | 6,74 | 1,97% | 2.193.544,00 |
| 28.03.2024 | 6,60 | 6,71 | 6,58 | 6,61 | 0,30% | 3.039.456,00 |
| 27.03.2024 | 6,50 | 6,61 | 6,45 | 6,59 | 2,49% | 2.019.900,00 |
| 26.03.2024 | 6,53 | 6,62 | 6,43 | 6,43 | -0,46% | 2.556.916,00 |
| 25.03.2024 | 6,47 | 6,55 | 6,43 | 6,46 | 0,31% | 1.111.281,00 |
| 22.03.2024 | 6,52 | 6,53 | 6,42 | 6,44 | -0,92% | 1.263.185,00 |
| 21.03.2024 | 6,40 | 6,71 | 6,38 | 6,50 | 2,04% | 2.070.835,00 |
| 20.03.2024 | 6,38 | 6,40 | 6,20 | 6,37 | -0,16% | 1.699.985,00 |
| 19.03.2024 | 6,08 | 6,42 | 6,08 | 6,38 | 4,59% | 2.837.369,00 |
| 18.03.2024 | 6,02 | 6,15 | 5,92 | 6,10 | 1,67% | 1.720.452,00 |
| 15.03.2024 | 5,83 | 6,03 | 5,76 | 6,00 | 2,21% | 2.934.145,00 |
| 14.03.2024 | 6,16 | 6,17 | 5,83 | 5,87 | -5,02% | 1.381.469,00 |
| 13.03.2024 | 6,15 | 6,35 | 6,15 | 6,18 | 0,16% | 4.136.045,00 |
| 12.03.2024 | 5,86 | 6,26 | 5,80 | 6,17 | 4,93% | 2.632.912,00 |
| 11.03.2024 | 6,03 | 6,09 | 5,83 | 5,88 | -2,81% | 923.912,00 |
| 08.03.2024 | 5,89 | 6,27 | 5,86 | 6,05 | 3,42% | 1.656.683,00 |
| 07.03.2024 | 5,73 | 5,91 | 5,69 | 5,85 | 5,03% | 1.078.407,00 |
| 06.03.2024 | 5,58 | 5,69 | 5,47 | 5,57 | 2,01% | 1.097.609,00 |
| 05.03.2024 | 5,57 | 5,68 | 5,46 | 5,46 | -2,33% | 1.631.639,00 |
| 04.03.2024 | 5,54 | 5,65 | 5,48 | 5,59 | 0,36% | 913.376,00 |
| 01.03.2024 | 5,75 | 5,78 | 5,55 | 5,57 | -2,62% | 1.706.298,00 |
| 29.02.2024 | 5,82 | 5,88 | 5,67 | 5,72 | 0,18% | 7.530.263,00 |
| 28.02.2024 | 5,80 | 5,97 | 5,70 | 5,71 | -3,38% | 2.236.364,00 |
| 27.02.2024 | 5,73 | 5,92 | 5,70 | 5,91 | 4,23% | 1.418.611,00 |
| 26.02.2024 | 5,35 | 5,68 | 5,29 | 5,67 | 7,39% | 1.729.458,00 |
| 23.02.2024 | 5,31 | 5,46 | 5,28 | 5,28 | -1,31% | 1.981.251,00 |
| 22.02.2024 | 5,48 | 5,58 | 5,32 | 5,35 | -2,73% | 2.048.252,00 |
| 21.02.2024 | 5,60 | 6,03 | 5,27 | 5,50 | -10,71% | 5.384.262,00 |
| 20.02.2024 | 6,01 | 6,21 | 6,00 | 6,16 | -0,16% | 2.530.753,00 |
| 16.02.2024 | 6,18 | 6,31 | 6,12 | 6,17 | -1,91% | 1.862.574,00 |
| 15.02.2024 | 6,24 | 6,30 | 6,10 | 6,29 | 1,62% | 2.330.945,00 |
| 14.02.2024 | 5,92 | 6,20 | 5,91 | 6,19 | 6,91% | 2.038.657,00 |
| 13.02.2024 | 5,72 | 5,91 | 5,63 | 5,79 | -3,18% | 1.905.376,00 |
| 12.02.2024 | 5,53 | 6,04 | 5,51 | 5,98 | 8,53% | 2.775.098,00 |
| 09.02.2024 | 5,46 | 5,52 | 5,36 | 5,51 | 0,73% | 1.300.962,00 |
| 08.02.2024 | 5,48 | 5,54 | 5,44 | 5,47 | -0,55% | 793.932,00 |
| 07.02.2024 | 5,51 | 5,52 | 5,41 | 5,50 | 0,18% | 963.408,00 |
| 06.02.2024 | 5,41 | 5,52 | 5,34 | 5,49 | 1,10% | 1.053.713,00 |
| 05.02.2024 | 5,50 | 5,55 | 5,38 | 5,43 | -3,55% | 1.646.405,00 |
| 02.02.2024 | 5,60 | 5,63 | 5,51 | 5,63 | -1,05% | 1.057.814,00 |
| 01.02.2024 | 5,45 | 5,70 | 5,42 | 5,69 | 4,02% | 1.406.019,00 |
| 31.01.2024 | 5,56 | 5,76 | 5,45 | 5,47 | -1,97% | 1.810.358,00 |
| 30.01.2024 | 5,67 | 5,74 | 5,58 | 5,58 | -2,62% | 727.642,00 |
| 29.01.2024 | 5,66 | 5,74 | 5,63 | 5,73 | 0,88% | 816.615,00 |
| 26.01.2024 | 5,75 | 5,81 | 5,64 | 5,68 | -0,87% | 708.363,00 |
| 25.01.2024 | 5,89 | 5,89 | 5,63 | 5,73 | -0,69% | 2.482.122,00 |
| 24.01.2024 | 6,10 | 6,15 | 5,72 | 5,77 | -4,31% | 1.324.420,00 |
| 23.01.2024 | 6,12 | 6,15 | 5,99 | 6,03 | -0,66% | 3.313.056,00 |
| 22.01.2024 | 5,84 | 6,09 | 5,84 | 6,07 | 4,84% | 2.270.836,00 |
| 19.01.2024 | 5,46 | 5,79 | 5,41 | 5,79 | 6,43% | 1.537.894,00 |
| 18.01.2024 | 5,56 | 5,64 | 5,42 | 5,44 | -1,63% | 822.882,00 |
| 17.01.2024 | 5,58 | 5,65 | 5,44 | 5,53 | -3,15% | 804.641,00 |
| 16.01.2024 | 5,66 | 5,84 | 5,63 | 5,71 | -0,70% | 1.070.975,00 |
| 12.01.2024 | 5,75 | 5,79 | 5,66 | 5,75 | 2,13% | 914.675,00 |
| 11.01.2024 | 5,58 | 5,73 | 5,58 | 5,63 | -0,18% | 892.464,00 |
| 10.01.2024 | 5,50 | 5,64 | 5,50 | 5,64 | 1,62% | 870.751,00 |
| 09.01.2024 | 5,55 | 5,62 | 5,50 | 5,55 | -1,77% | 752.672,00 |
| 08.01.2024 | 5,58 | 5,70 | 5,54 | 5,65 | 1,25% | 1.103.625,00 |
| 05.01.2024 | 5,55 | 5,65 | 5,49 | 5,58 | -0,53% | 1.431.812,00 |
| 04.01.2024 | 5,76 | 5,77 | 5,61 | 5,61 | -1,58% | 1.005.935,00 |
| 03.01.2024 | 5,67 | 5,88 | 5,65 | 5,70 | -0,35% | 2.955.037,00 |
| 02.01.2024 | 5,84 | 5,84 | 5,56 | 5,72 | -1,72% | 3.448.196,00 |
| 29.12.2023 | 5,94 | 6,01 | 5,82 | 5,82 | -2,68% | 2.096.495,00 |
| 28.12.2023 | 6,05 | 6,06 | 5,94 | 5,98 | -1,16% | 1.507.852,00 |
| 27.12.2023 | 5,85 | 6,11 | 5,85 | 6,05 | 5,58% | 3.539.956,00 |
| 26.12.2023 | 5,70 | 5,75 | 5,63 | 5,73 | 1,24% | 1.313.920,00 |
| 22.12.2023 | 5,62 | 5,72 | 5,57 | 5,66 | 2,17% | 1.103.482,00 |
| 21.12.2023 | 5,58 | 5,65 | 5,52 | 5,54 | 0,73% | 1.008.865,00 |
| 20.12.2023 | 5,66 | 5,73 | 5,50 | 5,50 | -4,01% | 1.161.603,00 |
| 19.12.2023 | 5,80 | 5,83 | 5,67 | 5,73 | 0,35% | 2.132.297,00 |
| 18.12.2023 | 5,78 | 5,85 | 5,45 | 5,71 | -1,04% | 2.518.733,00 |
| 15.12.2023 | 6,01 | 6,07 | 5,76 | 5,77 | -1,20% | 6.806.815,00 |
| 14.12.2023 | 5,74 | 6,01 | 5,72 | 5,84 | 1,92% | 5.043.731,00 |
| 13.12.2023 | 5,48 | 5,75 | 5,44 | 5,73 | 4,75% | 2.154.327,00 |
| 12.12.2023 | 5,49 | 5,53 | 5,40 | 5,47 | 0,00% | 1.433.661,00 |
| 11.12.2023 | 5,37 | 5,47 | 5,33 | 5,47 | 2,82% | 1.846.842,00 |
| 08.12.2023 | 5,22 | 5,38 | 5,17 | 5,32 | 1,72% | 1.384.868,00 |
| 07.12.2023 | 5,17 | 5,24 | 5,11 | 5,23 | 0,77% | 1.009.470,00 |
| 06.12.2023 | 5,32 | 5,38 | 5,18 | 5,19 | -1,52% | 871.239,00 |
| 05.12.2023 | 5,30 | 5,33 | 5,21 | 5,27 | -1,50% | 917.272,00 |
| 04.12.2023 | 5,38 | 5,44 | 5,30 | 5,35 | 0,00% | 1.253.173,00 |
| 01.12.2023 | 5,26 | 5,39 | 5,20 | 5,35 | 0,94% | 2.597.286,00 |
| 30.11.2023 | 5,28 | 5,34 | 5,19 | 5,30 | 0,95% | 2.731.555,00 |
| 29.11.2023 | 5,25 | 5,33 | 5,17 | 5,25 | 0,57% | 2.272.150,00 |