13,328€
1,74%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,23 | 13,49 | 13,23 | 13,32 | 1,64% | 907,00 |
| 02.05.2024 | 13,08 | 13,10 | 13,08 | 13,10 | -1,43% | 48,00 |
| 30.04.2024 | 13,10 | 13,29 | 13,10 | 13,29 | 1,53% | 440,00 |
| 29.04.2024 | 12,92 | 13,09 | 12,92 | 13,09 | -0,46% | 3.314,00 |
| 26.04.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 2,06% | 80,00 |
| 25.04.2024 | 12,58 | 12,89 | 12,58 | 12,89 | 0,19% | 1.710,00 |
| 24.04.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | 155,00 |
| 23.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,74% | 505,00 |
| 22.04.2024 | 12,98 | 12,98 | 12,68 | 12,68 | 0,08% | 475,00 |
| 19.04.2024 | 12,44 | 12,67 | 12,44 | 12,67 | 0,56% | 418,00 |
| 18.04.2024 | 12,54 | 12,60 | 12,54 | 12,60 | -1,18% | 26,00 |
| 17.04.2024 | 12,76 | 12,76 | 12,75 | 12,75 | -0,55% | 462,00 |
| 16.04.2024 | 12,87 | 12,96 | 12,71 | 12,82 | 0,51% | - |
| 15.04.2024 | 13,05 | 13,05 | 12,76 | 12,76 | -1,66% | 26,00 |
| 12.04.2024 | 13,05 | 13,05 | 12,97 | 12,97 | 1,41% | 352,00 |
| 11.04.2024 | 12,90 | 12,90 | 12,79 | 12,79 | -1,54% | 485,00 |
| 10.04.2024 | 13,11 | 13,11 | 12,99 | 12,99 | -1,01% | 250,00 |
| 09.04.2024 | 13,20 | 13,24 | 13,06 | 13,12 | -0,59% | - |
| 08.04.2024 | 13,47 | 13,47 | 13,20 | 13,20 | -0,98% | 104,00 |
| 05.04.2024 | 13,18 | 13,33 | 13,15 | 13,33 | 1,48% | - |
| 04.04.2024 | 13,34 | 13,41 | 13,14 | 13,14 | -2,27% | 661,00 |
| 03.04.2024 | 13,45 | 13,50 | 13,44 | 13,44 | -1,54% | 618,00 |
| 02.04.2024 | 13,79 | 13,79 | 13,50 | 13,65 | 1,79% | 760,00 |
| 28.03.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,17% | 80,00 |
| 27.03.2024 | 13,24 | 13,57 | 13,23 | 13,43 | 2,07% | - |
| 26.03.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,75% | 750,00 |
| 25.03.2024 | 13,09 | 13,30 | 13,09 | 13,26 | 0,38% | 185,00 |
| 22.03.2024 | 13,62 | 13,62 | 13,16 | 13,21 | -2,00% | 1.399,00 |
| 21.03.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,58% | 72,00 |
| 20.03.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -1,23% | 8,00 |
| 19.03.2024 | 13,20 | 13,44 | 13,18 | 13,44 | 3,41% | 3.206,00 |
| 18.03.2024 | 12,97 | 13,07 | 12,94 | 12,99 | 0,83% | - |
| 15.03.2024 | 13,09 | 13,09 | 12,89 | 12,89 | 0,16% | 491,00 |
| 14.03.2024 | 13,13 | 13,13 | 12,87 | 12,87 | -0,27% | 480,00 |
| 13.03.2024 | 12,83 | 13,00 | 12,83 | 12,90 | -0,08% | 2.342,00 |
| 12.03.2024 | 12,72 | 12,91 | 12,72 | 12,91 | 1,22% | 105,00 |
| 11.03.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 1,80% | 7,00 |
| 08.03.2024 | 12,41 | 12,53 | 12,11 | 12,53 | -1,61% | 4.527,00 |
| 07.03.2024 | 12,60 | 12,74 | 12,51 | 12,74 | 0,99% | 352,00 |
| 06.03.2024 | 12,82 | 12,82 | 12,61 | 12,61 | -2,06% | 334,00 |
| 05.03.2024 | 13,03 | 13,03 | 12,88 | 12,88 | -0,46% | 1.050,00 |
| 04.03.2024 | 12,79 | 12,94 | 12,79 | 12,94 | -0,35% | 220,00 |
| 01.03.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,50% | 54,00 |
| 29.02.2024 | 12,80 | 12,92 | 12,80 | 12,92 | -0,96% | 525,00 |
| 28.02.2024 | 12,86 | 13,06 | 12,85 | 13,04 | 0,62% | 1.188,00 |
| 27.02.2024 | 12,74 | 12,99 | 12,74 | 12,96 | 0,62% | 575,00 |
| 26.02.2024 | 12,89 | 12,89 | 12,88 | 12,88 | 0,23% | 156,00 |
| 23.02.2024 | 12,92 | 12,93 | 12,73 | 12,85 | 0,90% | 688,00 |
| 22.02.2024 | 12,65 | 12,83 | 12,65 | 12,74 | -0,39% | 335,00 |
| 21.02.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,75% | 20,00 |
| 20.02.2024 | 12,60 | 12,69 | 12,60 | 12,69 | -0,04% | 683,00 |
| 19.02.2024 | 12,67 | 12,70 | 12,67 | 12,70 | -0,47% | 517,00 |
| 16.02.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -1,12% | 471,00 |
| 15.02.2024 | 13,02 | 13,02 | 12,83 | 12,90 | 1,10% | 172,00 |
| 14.02.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 2,08% | 180,00 |
| 13.02.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | 910,00 |
| 12.02.2024 | 12,43 | 12,60 | 12,43 | 12,60 | -1,22% | 605,00 |
| 09.02.2024 | 12,46 | 12,80 | 12,46 | 12,76 | 2,66% | 2.020,00 |
| 08.02.2024 | 11,92 | 12,43 | 11,92 | 12,43 | 3,67% | 876,00 |
| 07.02.2024 | 12,15 | 12,15 | 11,96 | 11,99 | -1,03% | 154,00 |
| 06.02.2024 | 12,10 | 12,11 | 12,10 | 12,11 | 1,04% | 300,00 |
| 05.02.2024 | 12,01 | 12,22 | 11,99 | 11,99 | -1,36% | 1.981,00 |
| 02.02.2024 | 12,24 | 12,48 | 12,11 | 12,15 | -2,53% | 1.405,00 |
| 01.02.2024 | 12,49 | 12,49 | 12,47 | 12,47 | -0,91% | 145,00 |
| 31.01.2024 | 12,66 | 12,66 | 12,58 | 12,58 | 1,74% | 268,00 |
| 29.01.2024 | 12,25 | 12,49 | 12,25 | 12,37 | 1,73% | 205,00 |
| 26.01.2024 | 12,29 | 12,29 | 11,80 | 12,16 | -0,16% | 6.005,00 |
| 24.01.2024 | 12,20 | 12,20 | 12,18 | 12,18 | -2,48% | 140,00 |
| 23.01.2024 | 12,60 | 12,67 | 12,49 | 12,49 | -1,27% | 98,00 |
| 22.01.2024 | 12,30 | 12,65 | 12,26 | 12,65 | 2,43% | 5.184,00 |
| 19.01.2024 | 12,46 | 12,48 | 12,27 | 12,35 | -0,32% | 836,00 |
| 18.01.2024 | 12,62 | 12,62 | 12,30 | 12,39 | -0,48% | 522,00 |
| 17.01.2024 | 12,80 | 12,80 | 12,45 | 12,45 | -5,22% | 365,00 |
| 16.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 1,74% | 120,00 |
| 15.01.2024 | 13,11 | 13,11 | 12,91 | 12,91 | -0,73% | 34,00 |
| 12.01.2024 | 12,57 | 13,00 | 12,57 | 13,00 | 2,77% | 243,00 |
| 11.01.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 1,81% | 1,00 |
| 10.01.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -1,55% | 100,00 |
| 09.01.2024 | 12,58 | 12,62 | 12,58 | 12,62 | -0,28% | 150,00 |
| 08.01.2024 | 12,32 | 12,66 | 12,22 | 12,66 | 0,12% | 2.968,00 |
| 05.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -0,63% | 321,00 |
| 04.01.2024 | 13,02 | 13,02 | 12,72 | 12,72 | -1,05% | 199,00 |
| 03.01.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,58% | 45,00 |
| 02.01.2024 | 12,87 | 13,06 | 12,87 | 12,93 | -2,42% | 192,00 |
| 29.12.2023 | 13,09 | 13,25 | 13,09 | 13,25 | 1,45% | 28,00 |
| 28.12.2023 | 13,05 | 13,14 | 13,05 | 13,06 | 0,46% | 1.535,00 |
| 27.12.2023 | 13,16 | 13,16 | 12,96 | 13,00 | 0,58% | 727,00 |
| 22.12.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -0,92% | 579,00 |
| 21.12.2023 | 13,02 | 13,20 | 13,02 | 13,05 | -0,72% | 629,00 |
| 20.12.2023 | 12,98 | 13,14 | 12,98 | 13,14 | 0,19% | 440,00 |
| 19.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | -0,42% | 240,00 |
| 18.12.2023 | 13,14 | 13,17 | 13,14 | 13,17 | -1,05% | 222,00 |
| 15.12.2023 | 13,24 | 13,31 | 13,03 | 13,31 | 0,87% | 343,00 |
| 14.12.2023 | 13,35 | 13,35 | 13,20 | 13,20 | -1,05% | 285,00 |
| 13.12.2023 | 13,21 | 13,34 | 13,21 | 13,34 | 1,91% | 110,00 |
| 12.12.2023 | 13,09 | 13,09 | 13,09 | 13,09 | -0,61% | 24,00 |
| 11.12.2023 | 13,17 | 13,17 | 13,17 | 13,17 | -0,11% | 9,00 |
| 08.12.2023 | 13,18 | 13,18 | 13,18 | 13,18 | 0,27% | 60,00 |
| 07.12.2023 | 13,16 | 13,16 | 13,15 | 13,15 | 0,31% | 49,00 |
| 06.12.2023 | 13,48 | 13,48 | 13,11 | 13,11 | -1,43% | 275,00 |