13,706$
-0,54%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,76 | 13,76 | 13,60 | 13,71 | -0,52% | - |
| 23.04.2024 | 13,67 | 13,85 | 13,65 | 13,78 | 0,88% | 1.615.457,00 |
| 22.04.2024 | 13,79 | 13,79 | 13,49 | 13,66 | 0,00% | 2.306.909,00 |
| 19.04.2024 | 13,45 | 13,66 | 13,40 | 13,66 | 1,79% | 1.914.896,00 |
| 18.04.2024 | 13,51 | 13,51 | 13,31 | 13,42 | -0,30% | 3.022.765,00 |
| 17.04.2024 | 13,71 | 13,72 | 13,46 | 13,46 | -0,96% | 2.278.782,00 |
| 16.04.2024 | 13,61 | 13,73 | 13,52 | 13,59 | -0,73% | 1.393.421,00 |
| 15.04.2024 | 13,75 | 13,84 | 13,61 | 13,69 | -0,44% | 1.266.416,00 |
| 12.04.2024 | 13,99 | 13,99 | 13,68 | 13,75 | -0,11% | 1.176.934,00 |
| 11.04.2024 | 13,86 | 13,88 | 13,65 | 13,77 | -0,11% | 1.785.149,00 |
| 10.04.2024 | 14,01 | 14,10 | 13,66 | 13,78 | -3,64% | 2.012.808,00 |
| 09.04.2024 | 14,34 | 14,40 | 14,18 | 14,30 | -0,21% | 2.019.608,00 |
| 08.04.2024 | 14,46 | 14,50 | 14,27 | 14,33 | -1,04% | 1.703.353,00 |
| 05.04.2024 | 14,25 | 14,57 | 14,23 | 14,48 | 1,61% | 1.627.057,00 |
| 04.04.2024 | 14,63 | 14,69 | 14,21 | 14,25 | -1,93% | 2.973.842,00 |
| 03.04.2024 | 14,57 | 14,69 | 14,50 | 14,53 | -0,38% | 2.317.123,00 |
| 02.04.2024 | 14,60 | 14,68 | 14,47 | 14,59 | -0,85% | 1.914.864,00 |
| 01.04.2024 | 14,82 | 14,82 | 14,61 | 14,71 | -0,41% | 1.246.031,00 |
| 28.03.2024 | 14,57 | 14,91 | 14,57 | 14,77 | 1,30% | 1.505.974,00 |
| 27.03.2024 | 14,42 | 14,69 | 14,42 | 14,58 | 1,89% | 1.659.314,00 |
| 26.03.2024 | 14,46 | 14,51 | 14,30 | 14,31 | -0,97% | 1.517.540,00 |
| 25.03.2024 | 14,34 | 14,55 | 14,28 | 14,45 | 1,19% | 1.811.364,00 |
| 22.03.2024 | 14,75 | 14,76 | 14,27 | 14,28 | -2,59% | 1.735.990,00 |
| 21.03.2024 | 14,63 | 14,71 | 14,52 | 14,66 | 0,48% | 1.467.534,00 |
| 20.03.2024 | 14,39 | 14,61 | 14,35 | 14,59 | 0,97% | 1.494.753,00 |
| 19.03.2024 | 14,19 | 14,47 | 14,18 | 14,45 | 1,90% | 2.131.194,00 |
| 18.03.2024 | 14,12 | 14,23 | 14,09 | 14,18 | 0,35% | 1.448.914,00 |
| 15.03.2024 | 14,03 | 14,23 | 14,03 | 14,13 | 0,07% | 3.605.732,00 |
| 14.03.2024 | 14,16 | 14,16 | 13,95 | 14,12 | -0,63% | 2.000.823,00 |
| 13.03.2024 | 14,16 | 14,31 | 14,08 | 14,21 | 0,57% | 2.447.271,00 |
| 12.03.2024 | 13,96 | 14,23 | 13,90 | 14,13 | 1,15% | 1.664.195,00 |
| 11.03.2024 | 13,91 | 14,05 | 13,88 | 13,97 | 0,43% | 1.330.246,00 |
| 08.03.2024 | 13,77 | 13,93 | 13,73 | 13,91 | 1,68% | 1.659.157,00 |
| 07.03.2024 | 13,79 | 13,86 | 13,56 | 13,68 | -0,58% | 1.758.829,00 |
| 06.03.2024 | 13,97 | 14,07 | 13,65 | 13,76 | -1,15% | 2.362.523,00 |
| 05.03.2024 | 14,04 | 14,11 | 13,89 | 13,92 | -1,10% | 1.427.872,00 |
| 04.03.2024 | 14,03 | 14,12 | 13,85 | 14,08 | 0,61% | 1.672.801,00 |
| 01.03.2024 | 13,85 | 14,23 | 13,84 | 13,99 | 0,79% | 3.188.313,00 |
| 29.02.2024 | 14,05 | 14,13 | 13,75 | 13,88 | -0,86% | 3.592.563,00 |
| 28.02.2024 | 13,93 | 14,23 | 13,83 | 14,00 | -0,21% | 3.188.449,00 |
| 27.02.2024 | 14,04 | 14,13 | 13,94 | 14,03 | 0,65% | 2.453.009,00 |
| 26.02.2024 | 13,88 | 14,09 | 13,83 | 13,94 | -0,21% | 1.978.038,00 |
| 23.02.2024 | 13,88 | 14,03 | 13,81 | 13,97 | 0,65% | 1.706.323,00 |
| 22.02.2024 | 13,78 | 13,89 | 13,70 | 13,88 | 0,14% | 1.962.596,00 |
| 21.02.2024 | 13,80 | 14,02 | 13,77 | 13,86 | 0,47% | 2.506.890,00 |
| 20.02.2024 | 13,67 | 13,86 | 13,62 | 13,80 | 0,33% | 1.916.706,00 |
| 16.02.2024 | 13,74 | 13,85 | 13,53 | 13,75 | -0,65% | 1.647.217,00 |
| 15.02.2024 | 13,88 | 14,00 | 13,77 | 13,84 | 0,14% | 2.730.711,00 |
| 14.02.2024 | 13,62 | 13,87 | 13,48 | 13,82 | 2,14% | 2.760.458,00 |
| 13.02.2024 | 13,26 | 13,66 | 13,26 | 13,53 | -0,44% | 3.153.120,00 |
| 12.02.2024 | 13,56 | 13,71 | 13,39 | 13,59 | -1,95% | 2.733.097,00 |
| 09.02.2024 | 13,40 | 13,90 | 13,27 | 13,86 | 3,45% | 3.513.113,00 |
| 08.02.2024 | 12,98 | 13,41 | 12,98 | 13,40 | 3,46% | 2.941.703,00 |
| 07.02.2024 | 13,02 | 13,08 | 12,88 | 12,95 | -0,23% | 2.691.298,00 |
| 06.02.2024 | 12,90 | 13,15 | 12,85 | 12,98 | 0,54% | 2.222.279,00 |
| 05.02.2024 | 12,97 | 13,02 | 12,83 | 12,91 | -1,22% | 1.681.599,00 |
| 02.02.2024 | 13,30 | 13,30 | 13,00 | 13,07 | -2,75% | 2.188.927,00 |
| 01.02.2024 | 13,33 | 13,45 | 13,22 | 13,44 | 0,75% | 1.803.843,00 |
| 31.01.2024 | 13,66 | 13,73 | 13,32 | 13,34 | -1,77% | 2.355.094,00 |
| 30.01.2024 | 13,51 | 13,75 | 13,40 | 13,58 | 0,74% | 2.882.262,00 |
| 29.01.2024 | 13,38 | 13,48 | 13,31 | 13,48 | 0,67% | 1.315.725,00 |
| 26.01.2024 | 13,34 | 13,45 | 13,16 | 13,39 | 1,21% | 1.927.185,00 |
| 25.01.2024 | 13,39 | 13,41 | 13,16 | 13,23 | 0,15% | 1.807.359,00 |
| 24.01.2024 | 13,86 | 13,86 | 13,15 | 13,21 | -3,51% | 2.308.520,00 |
| 23.01.2024 | 13,82 | 13,83 | 13,55 | 13,69 | -0,22% | 1.929.265,00 |
| 22.01.2024 | 13,56 | 13,83 | 13,56 | 13,72 | 1,40% | 1.655.210,00 |
| 19.01.2024 | 13,50 | 13,54 | 13,33 | 13,53 | 0,67% | 1.436.194,00 |
| 18.01.2024 | 13,61 | 13,63 | 13,34 | 13,44 | -1,47% | 2.022.965,00 |
| 17.01.2024 | 13,96 | 14,10 | 13,46 | 13,64 | -3,13% | 1.947.005,00 |
| 16.01.2024 | 14,20 | 14,31 | 14,05 | 14,08 | -1,26% | 1.961.968,00 |
| 12.01.2024 | 14,11 | 14,30 | 14,10 | 14,26 | 2,37% | 1.589.531,00 |
| 11.01.2024 | 13,86 | 14,05 | 13,78 | 13,93 | -0,14% | 1.916.896,00 |
| 10.01.2024 | 13,67 | 13,98 | 13,67 | 13,95 | 1,79% | 1.404.752,00 |
| 09.01.2024 | 13,65 | 13,75 | 13,63 | 13,71 | -0,83% | 1.503.075,00 |
| 08.01.2024 | 13,66 | 13,86 | 13,59 | 13,82 | 1,32% | 1.442.552,00 |
| 05.01.2024 | 13,89 | 14,02 | 13,61 | 13,64 | -2,71% | 2.437.860,00 |
| 04.01.2024 | 14,19 | 14,19 | 13,96 | 14,02 | -0,78% | 1.788.324,00 |
| 03.01.2024 | 14,20 | 14,27 | 14,10 | 14,13 | -0,42% | 1.947.056,00 |
| 02.01.2024 | 14,20 | 14,34 | 14,08 | 14,19 | -0,56% | 1.729.074,00 |
| 29.12.2023 | 14,48 | 14,52 | 14,26 | 14,27 | -2,06% | 1.464.962,00 |
| 28.12.2023 | 14,46 | 14,60 | 14,46 | 14,57 | 0,34% | 1.151.982,00 |
| 27.12.2023 | 14,50 | 14,58 | 14,40 | 14,52 | 0,55% | 942.525,00 |
| 26.12.2023 | 14,50 | 14,54 | 14,41 | 14,44 | -0,28% | 930.138,00 |
| 22.12.2023 | 14,47 | 14,60 | 14,40 | 14,48 | 0,70% | 1.571.909,00 |
| 21.12.2023 | 14,43 | 14,48 | 14,22 | 14,38 | 0,42% | 1.379.682,00 |
| 20.12.2023 | 14,34 | 14,61 | 14,25 | 14,32 | -0,42% | 2.414.927,00 |
| 19.12.2023 | 14,28 | 14,44 | 14,19 | 14,38 | 0,91% | 3.049.204,00 |
| 18.12.2023 | 14,40 | 14,42 | 14,19 | 14,25 | -0,35% | 2.839.791,00 |
| 15.12.2023 | 14,39 | 14,62 | 14,09 | 14,30 | -0,42% | 5.780.247,00 |
| 14.12.2023 | 14,56 | 14,68 | 14,26 | 14,36 | -0,28% | 2.901.626,00 |
| 13.12.2023 | 14,09 | 14,57 | 14,01 | 14,40 | 1,84% | 2.996.716,00 |
| 12.12.2023 | 14,12 | 14,23 | 14,01 | 14,14 | 0,07% | 1.238.126,00 |
| 11.12.2023 | 14,13 | 14,26 | 14,06 | 14,13 | -0,07% | 1.384.563,00 |
| 08.12.2023 | 14,19 | 14,26 | 14,06 | 14,14 | -0,56% | 1.252.849,00 |
| 07.12.2023 | 14,09 | 14,32 | 14,03 | 14,22 | 0,99% | 1.945.733,00 |
| 06.12.2023 | 14,48 | 14,52 | 14,07 | 14,08 | -2,39% | 1.918.481,00 |
| 05.12.2023 | 14,43 | 14,51 | 14,25 | 14,43 | -0,03% | 1.926.073,00 |
| 04.12.2023 | 14,60 | 14,60 | 14,26 | 14,43 | -1,64% | 2.894.960,00 |
| 01.12.2023 | 14,55 | 14,80 | 14,44 | 14,67 | 0,48% | 2.011.439,00 |
| 30.11.2023 | 14,41 | 14,64 | 14,36 | 14,60 | 1,53% | 2.488.551,00 |