Holen Sie sich die Stockscreener-App
81.71
1.16%
0.94
Handel nachbörslich:
81.71
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Brunswick Corp-Aktien (BC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $83.22 | $80.03 | $3.18 | 504,576.0 | +1.16% |
| 2026-05-07 | $82.20 | $80.40 | $1.80 | 604,502.0 | -0.85% |
| 2026-05-06 | $81.65 | $79.82 | $1.83 | 576,959.0 | +3.88% |
| 2026-05-05 | $78.86 | $74.92 | $3.94 | 504,918.0 | +5.32% |
| 2026-05-04 | $79.73 | $74.19 | $5.54 | 691,973.0 | -6.25% |
| 2026-05-01 | $80.81 | $78.45 | $2.36 | 672,759.0 | -0.04% |
| 2026-04-30 | $80.95 | $74.73 | $6.22 | 1,121,871.0 | +0.13% |
| 2026-04-29 | $79.89 | $78.26 | $1.63 | 944,847.0 | -0.70% |
| 2026-04-28 | $80.24 | $77.86 | $2.38 | 557,211.0 | -0.35% |
| 2026-04-27 | $81.13 | $79.61 | $1.52 | 745,548.0 | +1.03% |
| 2026-04-24 | $80.10 | $78.90 | $1.20 | 684,638.0 | -0.76% |
| 2026-04-23 | $81.31 | $78.88 | $2.43 | 583,250.0 | -0.58% |
| 2026-04-22 | $85.28 | $80.00 | $5.28 | 1,018,788.0 | -4.19% |
| 2026-04-21 | $84.85 | $81.86 | $2.99 | 1,461,128.0 | +1.87% |
| 2026-04-20 | $82.54 | $79.41 | $3.13 | 615,377.0 | +1.48% |
| 2026-04-17 | $83.71 | $79.15 | $4.56 | 928,410.0 | +5.04% |
| 2026-04-16 | $79.41 | $76.27 | $3.14 | 1,194,474.0 | +0.13% |
| 2026-04-15 | $78.12 | $74.24 | $3.88 | 1,958,169.0 | -1.97% |
| 2026-04-14 | $79.24 | $77.55 | $1.69 | 511,126.0 | +1.26% |
| 2026-04-13 | $77.90 | $76.00 | $1.90 | 447,688.0 | +0.96% |
Brunswick Corp-Aktien (BC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brunswick Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brunswick Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brunswick Corp-Aktien (BC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $83.22 | $74.19 | $9.03 | 4,060,263.0 | +2.84% |
| 2026-04 | $85.28 | $70.01 | $15.27 | 16,841,950.0 | +9.19% |
| 2026-03 | $80.45 | $67.06 | $13.39 | 24,126,801.0 | -8.62% |
| 2026-02 | $90.25 | $77.56 | $12.69 | 17,259,531.0 | -0.75% |
| 2026-01 | $89.61 | $73.69 | $15.92 | 21,969,236.0 | +8.05% |
Brunswick Corp-Aktien (BC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $76.81 | $65.01 | $11.80 | 16,204,845.0 | +13.49% |
| 2025-11 | $68.30 | $59.05 | $9.24 | 13,463,905.0 | +0.00% |
| 2025-10 | $73.07 | $58.56 | $14.51 | 20,144,628.0 | +4.54% |
| 2025-09 | $68.08 | $60.78 | $7.29 | 14,659,223.0 | -0.55% |
| 2025-08 | $67.30 | $55.60 | $11.70 | 16,916,674.0 | +9.09% |
| 2025-07 | $64.92 | $55.00 | $9.92 | 21,122,030.0 | +5.52% |
| 2025-06 | $59.13 | $48.83 | $10.30 | 20,425,728.0 | +9.13% |
| 2025-05 | $53.74 | $45.44 | $8.30 | 18,135,985.0 | +9.92% |
| 2025-04 | $55.74 | $41.00 | $14.74 | 31,430,746.0 | -14.48% |
| 2025-03 | $62.12 | $52.12 | $10.00 | 18,612,358.0 | -11.50% |
| 2025-02 | $67.65 | $59.25 | $8.40 | 12,530,439.0 | -9.77% |
| 2025-01 | $73.46 | $62.64 | $10.82 | 15,244,350.0 | +4.27% |
Brunswick Corp-Aktien (BC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $81.13 | $63.08 | $18.05 | 12,823,787.0 | -19.89% |
| 2024-11 | $87.65 | $77.17 | $10.48 | 9,474,267.0 | +0.97% |
| 2024-10 | $85.38 | $76.07 | $9.31 | 13,235,497.0 | -4.87% |
| 2024-09 | $85.84 | $73.76 | $12.08 | 11,958,306.0 | +6.03% |
| 2024-08 | $82.63 | $73.09 | $9.54 | 11,312,756.0 | -2.95% |
| 2024-07 | $84.17 | $69.05 | $15.12 | 22,357,685.0 | +11.93% |
| 2024-06 | $83.61 | $69.91 | $13.70 | 14,713,671.0 | -11.83% |
| 2024-05 | $85.53 | $76.59 | $8.94 | 12,405,357.0 | +2.34% |
| 2024-04 | $96.51 | $79.09 | $17.42 | 16,471,681.0 | -16.45% |
| 2024-03 | $96.65 | $84.62 | $12.03 | 14,325,048.0 | +10.43% |
| 2024-02 | $89.14 | $81.09 | $8.05 | 15,484,689.0 | +8.33% |
| 2024-01 | $97.03 | $80.39 | $16.64 | 15,585,977.0 | -16.61% |
0.34%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):