Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,51 | 17,72 | 17,22 | 17,22 | -2,35% | - |
25.02.2021 | 18,48 | 18,48 | 17,53 | 17,64 | -6,12% | - |
24.02.2021 | 18,41 | 18,96 | 18,37 | 18,79 | 3,21% | - |
23.02.2021 | 18,25 | 18,36 | 17,94 | 18,20 | -1,19% | - |
22.02.2021 | 18,19 | 18,66 | 18,11 | 18,42 | 3,11% | - |
19.02.2021 | 17,55 | 17,92 | 17,52 | 17,87 | 1,94% | - |
18.02.2021 | 17,78 | 17,87 | 0,00 | 17,53 | -0,79% | - |
17.02.2021 | 17,65 | 17,74 | 17,50 | 17,67 | -0,20% | - |
16.02.2021 | 17,80 | 17,81 | 17,56 | 17,70 | -0,78% | - |
12.02.2021 | 17,88 | 17,96 | 17,77 | 17,84 | -1,27% | - |
11.02.2021 | 18,15 | 18,19 | 17,75 | 18,07 | -0,28% | - |
10.02.2021 | 18,26 | 18,37 | 18,01 | 18,12 | 0,55% | - |
09.02.2021 | 17,88 | 18,03 | 17,80 | 18,02 | 0,98% | - |
08.02.2021 | 17,83 | 17,91 | 17,66 | 17,85 | -0,22% | - |
05.02.2021 | 17,79 | 18,03 | 17,75 | 17,89 | 0,34% | - |
04.02.2021 | 17,70 | 17,96 | 17,58 | 17,83 | 2,77% | - |
03.02.2021 | 17,13 | 17,42 | 16,86 | 17,35 | -0,46% | - |
02.02.2021 | 17,32 | 17,51 | 17,25 | 17,43 | 0,61% | - |
01.02.2021 | 17,03 | 17,37 | 16,90 | 17,32 | 2,88% | - |
29.01.2021 | 17,12 | 17,16 | 16,62 | 16,84 | -1,41% | - |
28.01.2021 | 17,19 | 17,38 | 0,00 | 17,08 | 1,85% | - |
27.01.2021 | 16,82 | 16,93 | 16,59 | 16,77 | -1,93% | - |
26.01.2021 | 17,22 | 17,27 | 17,02 | 17,10 | -1,61% | - |
25.01.2021 | 17,37 | 17,38 | 17,37 | 17,38 | 0,55% | - |
22.01.2021 | 17,08 | 17,29 | 17,02 | 17,28 | 0,49% | - |
21.01.2021 | 17,29 | 17,29 | 17,07 | 17,20 | -2,16% | - |
20.01.2021 | 17,16 | 17,67 | 17,15 | 17,58 | 2,81% | - |
19.01.2021 | 16,95 | 17,12 | 16,91 | 17,10 | -2,34% | - |
15.01.2021 | 17,13 | 17,57 | 17,11 | 17,51 | 0,89% | - |
14.01.2021 | 17,19 | 17,56 | 17,15 | 17,35 | 0,87% | - |
13.01.2021 | 17,23 | 17,38 | 17,14 | 17,20 | 0,61% | - |
12.01.2021 | 16,90 | 17,11 | 16,80 | 17,10 | 1,48% | - |
11.01.2021 | 16,99 | 16,99 | 16,72 | 16,85 | -1,84% | - |
08.01.2021 | 16,96 | 17,19 | 16,88 | 17,16 | 0,70% | - |
07.01.2021 | 17,31 | 17,41 | 16,81 | 17,04 | -2,71% | - |
06.01.2021 | 17,53 | 17,53 | 17,52 | 17,52 | 2,64% | - |
05.01.2021 | 17,23 | 17,32 | 16,89 | 17,07 | 1,37% | - |
04.01.2021 | 17,04 | 17,20 | 16,79 | 16,84 | -3,11% | - |
31.12.2020 | 17,29 | 17,50 | 17,27 | 17,38 | -1,08% | - |
30.12.2020 | 17,77 | 17,78 | 17,49 | 17,57 | 0,31% | - |
29.12.2020 | 17,51 | 17,51 | 17,51 | 17,51 | -1,49% | - |
28.12.2020 | 17,69 | 17,84 | 17,60 | 17,78 | 2,07% | - |
24.12.2020 | 17,62 | 18,04 | 17,10 | 17,42 | -0,54% | - |
23.12.2020 | 17,63 | 17,64 | 17,34 | 17,51 | -0,09% | - |
22.12.2020 | 17,40 | 17,54 | 17,37 | 17,53 | 1,56% | - |
21.12.2020 | 17,22 | 17,40 | 17,15 | 17,26 | -2,13% | - |
18.12.2020 | 17,74 | 17,81 | 17,48 | 17,63 | -0,98% | - |
17.12.2020 | 17,60 | 17,87 | 17,51 | 17,81 | -0,70% | - |
16.12.2020 | 17,91 | 18,04 | 17,81 | 17,93 | 0,34% | - |
15.12.2020 | 17,54 | 17,91 | 17,51 | 17,87 | 2,38% | - |
14.12.2020 | 17,57 | 17,59 | 17,39 | 17,46 | -0,31% | - |
11.12.2020 | 17,46 | 17,56 | 17,28 | 17,51 | 0,03% | - |
10.12.2020 | 17,58 | 17,65 | 17,36 | 17,51 | -1,35% | - |
09.12.2020 | 17,75 | 17,88 | 17,62 | 17,75 | 3,05% | - |
08.12.2020 | 17,94 | 18,22 | 17,22 | 17,22 | -2,71% | - |
07.12.2020 | 17,98 | 18,32 | 17,30 | 17,70 | -2,83% | - |
04.12.2020 | 18,10 | 18,25 | 18,01 | 18,22 | 2,59% | - |
03.12.2020 | 17,54 | 17,87 | 17,53 | 17,76 | 3,62% | - |
02.12.2020 | 17,11 | 17,33 | 16,51 | 17,14 | 1,93% | - |
01.12.2020 | 17,06 | 17,08 | 16,81 | 16,81 | 3,96% | - |
30.11.2020 | 16,46 | 18,77 | 16,17 | 16,17 | -3,38% | - |
27.11.2020 | 16,94 | 17,39 | 16,70 | 16,74 | -3,79% | - |
25.11.2020 | 17,45 | 17,52 | 17,27 | 17,40 | -0,88% | - |
24.11.2020 | 17,54 | 17,55 | 17,54 | 17,55 | 5,31% | - |
23.11.2020 | 16,65 | 16,67 | 16,65 | 16,67 | -1,19% | - |
20.11.2020 | 16,76 | 16,93 | 16,61 | 16,87 | 0,51% | - |
19.11.2020 | 16,60 | 16,83 | 16,54 | 16,78 | 1,60% | - |
18.11.2020 | 17,10 | 17,14 | 16,51 | 16,52 | -3,00% | - |
17.11.2020 | 16,70 | 17,13 | 16,66 | 17,03 | 0,06% | - |
16.11.2020 | 17,19 | 17,41 | 16,74 | 17,02 | 3,06% | - |
13.11.2020 | 16,32 | 16,54 | 16,24 | 16,51 | 3,16% | - |
12.11.2020 | 16,23 | 16,28 | 15,76 | 16,01 | -1,93% | - |
11.11.2020 | 16,06 | 16,53 | 16,03 | 16,32 | -1,18% | - |
10.11.2020 | 16,20 | 16,57 | 15,99 | 16,52 | 2,45% | - |
09.11.2020 | 16,74 | 16,75 | 15,34 | 16,12 | 17,45% | - |
06.11.2020 | 14,40 | 14,40 | 13,56 | 13,73 | -4,16% | - |
05.11.2020 | 14,32 | 14,32 | 14,32 | 14,32 | 0,03% | - |
04.11.2020 | 14,18 | 14,46 | 14,08 | 14,32 | -0,49% | - |
03.11.2020 | 13,91 | 14,48 | 0,00 | 14,39 | 5,00% | - |
02.11.2020 | 0,00 | 13,78 | 0,00 | 13,70 | 4,38% | - |
30.10.2020 | 13,24 | 13,38 | 12,96 | 13,13 | -2,16% | - |
29.10.2020 | 12,97 | 13,51 | 12,92 | 13,42 | 1,36% | - |
28.10.2020 | 13,41 | 13,41 | 13,00 | 13,24 | -3,64% | - |
27.10.2020 | 13,74 | 13,74 | 13,74 | 13,74 | -1,72% | - |
26.10.2020 | 13,96 | 14,20 | 13,79 | 13,98 | -1,24% | - |
23.10.2020 | 14,25 | 14,30 | 13,97 | 14,15 | 0,68% | - |
22.10.2020 | 13,74 | 14,06 | 13,64 | 14,06 | 2,29% | - |
21.10.2020 | 13,55 | 13,75 | 13,54 | 13,74 | -0,72% | - |
20.10.2020 | 14,00 | 14,05 | 13,79 | 13,84 | 1,13% | - |
19.10.2020 | 14,28 | 14,38 | 13,68 | 13,69 | -5,26% | - |
16.10.2020 | 14,40 | 14,70 | 14,38 | 14,45 | -1,77% | - |
15.10.2020 | 14,28 | 14,76 | 14,28 | 14,71 | 3,08% | - |
14.10.2020 | 14,40 | 14,50 | 14,15 | 14,27 | -0,49% | - |
13.10.2020 | 14,49 | 14,53 | 14,12 | 14,34 | -2,65% | - |
12.10.2020 | 14,59 | 14,85 | 14,58 | 14,73 | 1,17% | - |
09.10.2020 | 14,78 | 14,79 | 14,49 | 14,56 | -2,22% | - |
08.10.2020 | 14,81 | 15,06 | 14,76 | 14,89 | 1,85% | - |
07.10.2020 | 14,74 | 14,99 | 14,59 | 14,62 | -0,54% | - |
06.10.2020 | 14,56 | 15,09 | 14,50 | 14,70 | -0,07% | - |
05.10.2020 | 14,56 | 14,72 | 14,40 | 14,71 | -0,68% | - |