Holen Sie sich die Stockscreener-App
29.91
0.30%
-0.09
Banco De Chile Adr-Aktien (BCH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-15 | $30.32 | $29.79 | $0.53 | 300,872.0 | -0.30% |
| 2025-09-12 | $31.02 | $29.92 | $1.10 | 292,803.0 | -3.13% |
| 2025-09-11 | $31.11 | $30.21 | $0.895 | 435,097.0 | +2.75% |
| 2025-09-10 | $30.51 | $29.98 | $0.5272 | 211,096.0 | +0.00% |
| 2025-09-09 | $30.37 | $29.64 | $0.73 | 319,098.0 | +1.38% |
| 2025-09-08 | $30.54 | $29.68 | $0.86 | 473,384.0 | -2.27% |
| 2025-09-05 | $30.46 | $29.88 | $0.58 | 1,062,525.0 | +2.22% |
| 2025-09-04 | $29.83 | $29.00 | $0.83 | 259,595.0 | +1.19% |
| 2025-09-03 | $29.50 | $28.95 | $0.545 | 199,354.0 | +1.69% |
| 2025-09-02 | $28.95 | $28.31 | $0.635 | 185,531.0 | +0.66% |
| 2025-08-29 | $28.79 | $28.40 | $0.39 | 127,696.0 | +0.88% |
| 2025-08-28 | $28.76 | $28.37 | $0.39 | 231,786.0 | +0.28% |
| 2025-08-27 | $28.55 | $28.29 | $0.26 | 225,397.0 | -0.18% |
| 2025-08-26 | $28.73 | $28.26 | $0.47 | 193,491.0 | -0.49% |
| 2025-08-25 | $29.21 | $28.57 | $0.64 | 293,073.0 | -1.48% |
| 2025-08-22 | $29.05 | $28.66 | $0.39 | 139,930.0 | +1.19% |
| 2025-08-21 | $28.97 | $28.57 | $0.40 | 176,159.0 | +0.10% |
| 2025-08-20 | $29.00 | $28.48 | $0.522 | 190,705.0 | -0.42% |
| 2025-08-19 | $29.38 | $28.69 | $0.69 | 214,395.0 | -2.54% |
Banco De Chile Adr-Aktien (BCH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco De Chile Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Banco De Chile Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco De Chile Adr-Aktien (BCH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $31.11 | $28.31 | $2.80 | 4,040,227.0 | +4.11% |
| 2025-08 | $29.93 | $27.24 | $2.69 | 4,826,099.0 | +5.16% |
| 2025-07 | $30.75 | $27.08 | $3.67 | 8,124,470.0 | -10.19% |
| 2025-06 | $31.36 | $28.89 | $2.47 | 5,118,275.0 | +0.70% |
| 2025-05 | $31.84 | $29.12 | $2.72 | 6,012,479.0 | +2.34% |
| 2025-04 | $30.83 | $23.66 | $7.17 | 8,506,591.0 | +11.44% |
| 2025-03 | $28.64 | $25.81 | $2.83 | 6,408,421.0 | +2.24% |
| 2025-02 | $26.96 | $24.25 | $2.71 | 4,371,925.0 | +4.73% |
| 2025-01 | $25.08 | $22.05 | $3.02 | 3,694,486.0 | +9.08% |
Banco De Chile Adr-Aktien (BCH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.74 | $22.51 | $1.23 | 5,151,418.0 | -0.92% |
| 2024-11 | $23.89 | $22.54 | $1.35 | 4,461,917.0 | -1.72% |
| 2024-10 | $25.44 | $23.20 | $2.24 | 3,447,702.0 | -8.34% |
| 2024-09 | $25.97 | $24.10 | $1.87 | 2,942,606.0 | -0.16% |
| 2024-08 | $25.72 | $22.51 | $3.21 | 4,045,788.0 | +5.98% |
| 2024-07 | $24.56 | $22.35 | $2.21 | 4,014,909.0 | +5.70% |
| 2024-06 | $24.23 | $22.46 | $1.77 | 2,993,829.0 | -4.43% |
| 2024-05 | $24.79 | $21.76 | $3.03 | 7,569,388.0 | +7.25% |
| 2024-04 | $23.24 | $21.19 | $2.05 | 4,013,883.0 | -0.85% |
| 2024-03 | $24.00 | $20.93 | $3.07 | 4,793,229.0 | -3.72% |
| 2024-02 | $24.10 | $21.69 | $2.41 | 3,087,514.0 | +4.10% |
| 2024-01 | $22.98 | $21.24 | $1.75 | 2,782,645.0 | -3.73% |
Banco De Chile Adr-Aktien (BCH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.80 | $22.26 | $1.54 | 2,841,261.0 | +1.67% |
| 2023-11 | $22.75 | $20.29 | $2.46 | 1,696,193.0 | +10.84% |
| 2023-10 | $20.69 | $19.20 | $1.49 | 2,085,926.0 | +1.39% |
| 2023-09 | $22.13 | $19.60 | $2.53 | 2,073,171.0 | -7.42% |
| 2023-08 | $22.22 | $20.81 | $1.41 | 2,932,294.0 | -2.37% |
| 2023-07 | $23.50 | $20.41 | $3.09 | 2,168,294.0 | +6.63% |
| 2023-06 | $21.99 | $20.06 | $1.93 | 2,385,926.0 | +3.76% |
| 2023-05 | $22.97 | $20.15 | $2.82 | 2,716,662.0 | -4.72% |
| 2023-04 | $21.45 | $18.64 | $2.81 | 2,925,902.0 | +8.61% |
| 2023-03 | $22.41 | $17.96 | $4.45 | 5,006,315.0 | -5.65% |
| 2023-02 | $22.56 | $20.54 | $2.02 | 2,544,318.0 | -5.83% |
| 2023-01 | $22.05 | $19.52 | $2.53 | 4,188,901.0 | +5.52% |
0.93%
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):