7,150$
2,00%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 7,09 | 7,16 | 6,98 | 7,15 | 2,00% | 153.414,00 |
| 01.05.2024 | 6,76 | 7,25 | 6,76 | 7,01 | 3,24% | 3.245.192,00 |
| 30.04.2024 | 6,90 | 7,07 | 6,79 | 6,79 | -1,74% | 1.919.869,00 |
| 29.04.2024 | 7,01 | 7,07 | 6,85 | 6,91 | -0,72% | 1.005.713,00 |
| 26.04.2024 | 6,90 | 7,02 | 6,88 | 6,96 | 1,46% | 1.839.748,00 |
| 25.04.2024 | 6,70 | 6,89 | 6,64 | 6,86 | 1,63% | 1.452.008,00 |
| 24.04.2024 | 6,93 | 6,96 | 6,75 | 6,75 | -2,60% | 1.378.406,00 |
| 23.04.2024 | 6,58 | 6,93 | 6,57 | 6,93 | 5,00% | 1.183.376,00 |
| 22.04.2024 | 6,55 | 6,74 | 6,50 | 6,60 | 1,85% | 1.485.125,00 |
| 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% | 1.383.657,00 |
| 17.04.2024 | 6,38 | 6,49 | 6,34 | 6,46 | 2,54% | 1.834.101,00 |
| 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% | 1.174.846,00 |
| 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% | 1.170.467,00 |
| 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% | 2.858.977,00 |
| 08.04.2024 | 6,82 | 6,97 | 6,80 | 6,92 | 2,22% | 944.346,00 |
| 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% | 1.453.409,00 |
| 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% | 2.194.222,00 |
| 01.04.2024 | 6,61 | 6,82 | 6,58 | 6,74 | 1,97% | 2.193.324,00 |
| 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% | 2.019.860,00 |
| 26.03.2024 | 6,53 | 6,62 | 6,43 | 6,43 | -0,46% | 2.556.829,00 |
| 25.03.2024 | 6,47 | 6,55 | 6,43 | 6,46 | 0,31% | 1.111.251,00 |
| 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% | 2.070.165,00 |
| 20.03.2024 | 6,38 | 6,40 | 6,20 | 6,37 | -0,16% | 1.699.980,00 |
| 19.03.2024 | 6,08 | 6,42 | 6,08 | 6,38 | 4,59% | 2.836.987,00 |
| 18.03.2024 | 6,02 | 6,15 | 5,92 | 6,10 | 1,67% | 1.720.414,00 |
| 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% | 4.135.666,00 |
| 12.03.2024 | 5,86 | 6,26 | 5,80 | 6,17 | 4,93% | 2.632.760,00 |
| 11.03.2024 | 6,03 | 6,09 | 5,83 | 5,88 | -2,81% | 923.879,00 |
| 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% | 1.078.399,00 |
| 06.03.2024 | 5,58 | 5,69 | 5,47 | 5,57 | 2,01% | 1.096.109,00 |
| 05.03.2024 | 5,57 | 5,68 | 5,46 | 5,46 | -2,33% | 1.606.576,00 |
| 04.03.2024 | 5,54 | 5,65 | 5,48 | 5,59 | 0,36% | 913.326,00 |
| 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% | 1.415.806,00 |
| 26.02.2024 | 5,35 | 5,68 | 5,29 | 5,67 | 7,39% | 1.563.907,00 |
| 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% | 2.047.397,00 |
| 21.02.2024 | 5,60 | 6,03 | 5,27 | 5,50 | -10,71% | 5.384.151,00 |
| 20.02.2024 | 6,01 | 6,21 | 6,00 | 6,16 | -0,16% | 2.082.757,00 |
| 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% | 2.038.230,00 |
| 13.02.2024 | 5,72 | 5,91 | 5,63 | 5,79 | -3,18% | 1.901.742,00 |
| 12.02.2024 | 5,53 | 6,04 | 5,51 | 5,98 | 8,53% | 2.774.021,00 |
| 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% | 793.908,00 |
| 07.02.2024 | 5,51 | 5,52 | 5,41 | 5,50 | 0,18% | 960.232,00 |
| 06.02.2024 | 5,41 | 5,52 | 5,34 | 5,49 | 1,10% | 1.053.712,00 |
| 05.02.2024 | 5,50 | 5,55 | 5,38 | 5,43 | -3,55% | 1.646.395,00 |
| 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% | 1.405.870,00 |
| 31.01.2024 | 5,56 | 5,76 | 5,45 | 5,47 | -1,97% | 1.804.228,00 |
| 30.01.2024 | 5,67 | 5,74 | 5,58 | 5,58 | -2,62% | 727.605,00 |
| 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% | 2.481.598,00 |
| 24.01.2024 | 6,10 | 6,15 | 5,72 | 5,77 | -4,31% | 1.324.412,00 |
| 23.01.2024 | 6,12 | 6,15 | 5,99 | 6,03 | -0,66% | 3.313.011,00 |
| 22.01.2024 | 5,84 | 6,09 | 5,84 | 6,07 | 4,84% | 2.270.082,00 |
| 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% | 822.766,00 |
| 17.01.2024 | 5,58 | 5,65 | 5,44 | 5,53 | -3,15% | 804.576,00 |
| 16.01.2024 | 5,66 | 5,84 | 5,63 | 5,71 | -0,70% | 1.070.963,00 |
| 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% | 892.463,00 |
| 10.01.2024 | 5,50 | 5,64 | 5,50 | 5,64 | 1,62% | 870.726,00 |
| 09.01.2024 | 5,55 | 5,62 | 5,50 | 5,55 | -1,77% | 752.667,00 |
| 08.01.2024 | 5,58 | 5,70 | 5,54 | 5,65 | 1,25% | 1.103.612,00 |
| 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% | 1.005.694,00 |
| 03.01.2024 | 5,67 | 5,88 | 5,65 | 5,70 | -0,35% | 2.955.027,00 |
| 02.01.2024 | 5,84 | 5,84 | 5,56 | 5,72 | -1,72% | 3.448.191,00 |
| 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% | 1.498.563,00 |
| 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% | 1.311.796,00 |
| 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% | 999.143,00 |
| 20.12.2023 | 5,66 | 5,73 | 5,50 | 5,50 | -4,01% | 1.158.399,00 |
| 19.12.2023 | 5,80 | 5,83 | 5,67 | 5,73 | 0,35% | 2.126.643,00 |
| 18.12.2023 | 5,78 | 5,85 | 5,45 | 5,71 | -1,04% | 2.518.704,00 |
| 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% | 5.043.686,00 |
| 13.12.2023 | 5,48 | 5,75 | 5,44 | 5,73 | 4,75% | 2.154.199,00 |
| 12.12.2023 | 5,49 | 5,53 | 5,40 | 5,47 | 0,00% | 1.433.115,00 |
| 11.12.2023 | 5,37 | 5,47 | 5,33 | 5,47 | 2,82% | 1.846.433,00 |
| 08.12.2023 | 5,22 | 5,38 | 5,17 | 5,32 | 1,72% | 1.384.868,00 |