Sabra Health Care REIT, Inc. SBRA
NASDAQ · Vereinigte Staaten · Finanzen
$19,20-0,52 (-2,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,20 | -2,64 % | $19,58 | $19,64 | $19,15 | 2,77M |
| 2026-09-30 | $19,72 | -0,30 % | $19,86 | $19,96 | $19,69 | 2,50M |
| 2026-09-29 | $19,78 | -0,20 % | $19,77 | $19,97 | $19,63 | 2,28M |
| 2026-09-28 | $19,82 | -0,15 % | $19,85 | $19,96 | $19,69 | 1,86M |
| 2026-09-25 | $19,85 | +0,40 % | $19,75 | $19,89 | $19,59 | 2,30M |
| 2026-09-24 | $19,77 | +0,41 % | $19,77 | $20,06 | $19,74 | 2,14M |
| 2026-09-23 | $19,69 | -0,61 % | $19,78 | $19,91 | $19,66 | 3,03M |
| 2026-09-22 | $19,81 | -0,30 % | $19,95 | $19,97 | $19,76 | 2,25M |
| 2026-09-21 | $19,87 | +0,66 % | $19,78 | $20,09 | $19,71 | 2,01M |
| 2026-09-18 | $19,74 | -2,03 % | $20,07 | $20,10 | $19,69 | 5,47M |
| 2026-09-17 | $20,15 | +0,30 % | $20,16 | $20,42 | $20,01 | 2,01M |
| 2026-09-16 | $20,09 | -0,89 % | $20,24 | $20,38 | $19,93 | 2,47M |
| 2026-09-15 | $20,27 | -1,12 % | $20,47 | $20,51 | $20,08 | 2,75M |
| 2026-09-14 | $20,50 | -0,10 % | $20,67 | $20,88 | $20,48 | 1,71M |
| 2026-09-11 | $20,52 | -1,49 % | $20,97 | $21,06 | $20,49 | 1,91M |
| 2026-09-10 | $20,83 | +0,19 % | $20,79 | $21,11 | $20,64 | 2,81M |
| 2026-09-09 | $20,79 | -0,10 % | $20,80 | $20,91 | $20,62 | 3,33M |
| 2026-09-08 | $20,81 | +0,14 % | $20,66 | $20,95 | $20,59 | 2,39M |
| 2026-09-04 | $20,78 | -0,72 % | $20,78 | $21,19 | $20,75 | 1,95M |
| 2026-09-03 | $20,93 | +0,34 % | $20,96 | $20,96 | $20,67 | 1,98M |
| 2026-09-02 | $20,86 | -0,38 % | $21,01 | $21,03 | $20,60 | 2,43M |
| 2026-09-01 | $20,94 | +2,70 % | $20,56 | $20,97 | $20,49 | 2,18M |
| 2026-08-31 | $20,39 | -1,07 % | $20,53 | $20,56 | $20,26 | 1,92M |
| 2026-08-28 | $20,61 | -0,43 % | $20,77 | $20,82 | $20,56 | 1,61M |
| 2026-08-27 | $20,70 | -1,48 % | $20,80 | $20,98 | $20,65 | 1,08M |
| 2026-08-26 | $21,01 | +0,91 % | $20,97 | $21,12 | $20,78 | 1,64M |
| 2026-08-25 | $20,82 | +1,71 % | $20,47 | $20,88 | $20,41 | 1,60M |
| 2026-08-24 | $20,47 | +0,39 % | $20,39 | $20,63 | $20,30 | 892,50K |
| 2026-08-21 | $20,39 | -0,68 % | $20,61 | $20,61 | $20,30 | 1,57M |
| 2026-08-20 | $20,53 | -0,05 % | $20,46 | $20,76 | $20,39 | 1,32M |
| 2026-08-19 | $20,54 | +1,03 % | $20,51 | $20,56 | $20,26 | 6,45M |
| 2026-08-18 | $20,33 | +0,10 % | $20,45 | $20,59 | $20,28 | 1,27M |
| 2026-08-17 | $20,31 | -0,05 % | $20,21 | $20,34 | $20,15 | 1,49M |
| 2026-08-14 | $20,32 | +0,84 % | $19,85 | $20,35 | $19,71 | 1,87M |
| 2026-08-13 | $20,15 | -0,20 % | $20,30 | $20,54 | $20,13 | 1,96M |
| 2026-08-12 | $20,19 | +1,71 % | $19,77 | $20,25 | $19,75 | 2,40M |
| 2026-08-11 | $19,85 | -3,97 % | $20,57 | $20,58 | $19,81 | 3,30M |
| 2026-08-10 | $20,67 | -1,76 % | $20,87 | $20,88 | $20,55 | 2,43M |
| 2026-08-07 | $21,04 | +0,62 % | $20,91 | $21,15 | $20,78 | 1,80M |
| 2026-08-06 | $20,91 | -0,81 % | $21,50 | $21,59 | $20,82 | 2,22M |
| 2026-08-05 | $21,08 | +2,03 % | $20,80 | $21,10 | $20,67 | 2,68M |
| 2026-08-04 | $20,66 | +0,24 % | $20,30 | $20,70 | $19,77 | 5,64M |
| 2026-08-03 | $20,61 | -2,65 % | $21,02 | $21,29 | $20,45 | 4,35M |
| 2026-07-31 | $21,17 | -0,70 % | $21,13 | $21,34 | $20,86 | 2,34M |
| 2026-07-30 | $21,32 | -3,31 % | $21,90 | $21,99 | $21,13 | 3,42M |
| 2026-07-29 | $22,05 | -0,94 % | $22,32 | $22,36 | $21,96 | 1,73M |
| 2026-07-28 | $22,26 | -0,58 % | $22,77 | $22,77 | $22,22 | 1,85M |
| 2026-07-27 | $22,39 | +0,13 % | $22,38 | $22,45 | $22,21 | 2,18M |
| 2026-07-24 | $22,36 | +1,50 % | $22,14 | $22,40 | $22,11 | 1,93M |
| 2026-07-23 | $22,03 | +0,23 % | $21,95 | $22,45 | $21,86 | 3,30M |
| 2026-07-22 | $21,98 | -0,27 % | $22,37 | $22,55 | $21,71 | 5,96M |
| 2026-07-21 | $22,04 | +10,20 % | $20,05 | $22,10 | $20,03 | 6,84M |
| 2026-07-20 | $20,00 | -0,55 % | $20,02 | $20,20 | $19,83 | 2,85M |
| 2026-07-17 | $20,11 | -0,25 % | $20,25 | $20,55 | $20,05 | 3,78M |
| 2026-07-16 | $20,16 | +3,28 % | $19,57 | $20,20 | $19,52 | 4,08M |
| 2026-07-15 | $19,52 | -1,16 % | $19,75 | $19,89 | $19,40 | 3,02M |
| 2026-07-14 | $19,75 | -0,05 % | $19,73 | $19,85 | $19,66 | 2,04M |
| 2026-07-13 | $19,76 | +0,71 % | $19,77 | $19,91 | $19,68 | 2,25M |
| 2026-07-10 | $19,62 | -1,31 % | $19,90 | $19,94 | $19,44 | 2,27M |
| 2026-07-09 | $19,88 | -0,75 % | $20,03 | $20,14 | $19,85 | 2,31M |
| 2026-07-08 | $20,03 | -0,15 % | $20,11 | $20,26 | $19,98 | 3,26M |
| 2026-07-07 | $20,06 | +1,67 % | $19,88 | $20,41 | $19,84 | 2,37M |
| 2026-07-06 | $19,73 | -2,13 % | $20,08 | $20,21 | $19,65 | 2,36M |
| 2026-07-02 | $20,16 | +2,44 % | $19,71 | $20,18 | $19,64 | 3,16M |
| 2026-07-01 | $19,68 | +0,87 % | $19,63 | $19,77 | $19,60 | 3,73M |
| 2026-06-30 | $19,51 | -0,05 % | $19,44 | $19,88 | $19,32 | 2,66M |
| 2026-06-29 | $19,52 | -0,10 % | $19,38 | $19,52 | $19,08 | 2,66M |
| 2026-06-26 | $19,54 | +1,19 % | $19,47 | $19,63 | $19,38 | 9,04M |
| 2026-06-25 | $19,31 | +1,15 % | $18,91 | $19,32 | $18,81 | 3,57M |
| 2026-06-24 | $19,09 | +2,47 % | $18,72 | $19,39 | $18,70 | 5,30M |
| 2026-06-23 | $18,63 | +1,97 % | $18,09 | $18,67 | $18,09 | 3,33M |
| 2026-06-22 | $18,27 | +0,83 % | $18,13 | $18,38 | $18,04 | 3,36M |
| 2026-06-18 | $18,12 | +0,39 % | $18,10 | $18,27 | $17,86 | 5,83M |
| 2026-06-17 | $18,05 | -2,75 % | $18,35 | $18,53 | $17,97 | 2,76M |
| 2026-06-16 | $18,56 | -0,11 % | $18,67 | $18,71 | $18,38 | 5,06M |
| 2026-06-15 | $18,58 | -0,80 % | $18,60 | $18,72 | $18,35 | 2,39M |
| 2026-06-12 | $18,73 | +1,30 % | $18,62 | $18,84 | $18,57 | 2,60M |
| 2026-06-11 | $18,49 | -1,75 % | $18,84 | $19,01 | $18,49 | 2,52M |
| 2026-06-10 | $18,82 | -0,42 % | $19,09 | $19,21 | $18,63 | 3,10M |
| 2026-06-09 | $18,90 | +4,07 % | $18,17 | $18,96 | $18,17 | 2,97M |
| 2026-06-08 | $18,16 | -1,63 % | $18,40 | $18,53 | $17,81 | 4,56M |
| 2026-06-05 | $18,46 | +4,47 % | $17,61 | $18,55 | $17,60 | 5,13M |
| 2026-06-04 | $17,67 | -2,32 % | $18,37 | $18,45 | $17,54 | 4,98M |
| 2026-06-03 | $18,09 | -2,58 % | $18,56 | $18,65 | $18,06 | 2,77M |
| 2026-06-02 | $18,57 | -2,52 % | $19,00 | $19,10 | $18,48 | 3,31M |
| 2026-06-01 | $19,05 | -4,22 % | $19,74 | $19,94 | $19,03 | 3,02M |
| 2026-05-29 | $19,89 | -1,92 % | $20,25 | $20,36 | $19,80 | 3,23M |
| 2026-05-28 | $20,28 | -0,83 % | $20,40 | $20,61 | $20,23 | 2,08M |
| 2026-05-27 | $20,45 | -1,68 % | $20,78 | $20,78 | $20,42 | 1,60M |
| 2026-05-26 | $20,80 | +0,39 % | $20,66 | $20,89 | $20,61 | 2,93M |