Holen Sie sich die Stockscreener-App
14.09
0.35%
-0.05
Vorhandelsmarkt:
14.06
-0.03
-0.21%
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-29 | $14.19 | $13.97 | $0.215 | 2,381,516.0 | -0.35% |
| 2026-04-28 | $14.20 | $13.91 | $0.29 | 2,520,668.0 | +1.36% |
| 2026-04-27 | $14.05 | $13.84 | $0.21 | 2,054,228.0 | +0.50% |
| 2026-04-24 | $13.94 | $13.52 | $0.415 | 2,082,786.0 | +1.76% |
| 2026-04-23 | $13.65 | $13.35 | $0.30 | 2,132,789.0 | +1.64% |
| 2026-04-22 | $13.45 | $13.15 | $0.30 | 3,599,679.0 | +2.29% |
| 2026-04-21 | $13.69 | $13.07 | $0.61 | 2,639,880.0 | -3.10% |
| 2026-04-20 | $13.70 | $13.36 | $0.34 | 3,406,106.0 | -1.46% |
| 2026-04-17 | $14.28 | $13.72 | $0.55 | 3,315,105.0 | -2.76% |
| 2026-04-16 | $14.15 | $13.98 | $0.175 | 2,901,955.0 | +0.43% |
| 2026-04-15 | $14.08 | $13.81 | $0.27 | 2,501,160.0 | +1.08% |
| 2026-04-14 | $14.01 | $13.55 | $0.455 | 2,935,589.0 | +2.35% |
| 2026-04-13 | $13.73 | $13.37 | $0.365 | 2,044,007.0 | +0.37% |
| 2026-04-10 | $13.76 | $13.35 | $0.41 | 3,148,638.0 | -1.60% |
| 2026-04-09 | $14.31 | $13.53 | $0.78 | 4,389,284.0 | -2.48% |
| 2026-04-08 | $14.26 | $13.97 | $0.285 | 2,570,142.0 | +2.69% |
| 2026-04-07 | $13.95 | $13.63 | $0.32 | 2,728,744.0 | -1.01% |
| 2026-04-06 | $14.09 | $13.66 | $0.425 | 1,902,154.0 | -0.43% |
| 2026-04-02 | $13.98 | $13.55 | $0.435 | 3,081,477.0 | +0.65% |
| 2026-04-01 | $14.13 | $13.69 | $0.445 | 3,370,019.0 | +1.32% |
| 2026-03-31 | $13.80 | $13.30 | $0.50 | 9,841,758.0 | +2.09% |
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brookdale Senior Living Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BKD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brookdale Senior Living Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $14.31 | $13.07 | $1.24 | 58,087,442.0 | +3.00% |
| 2026-03 | $15.34 | $13.30 | $2.04 | 86,807,810.0 | -10.59% |
| 2026-02 | $17.09 | $14.53 | $2.56 | 122,093,748.0 | +2.00% |
| 2026-01 | $15.05 | $10.58 | $4.47 | 104,443,273.0 | +39.02% |
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.20 | $10.11 | $1.09 | 57,199,006.0 | -3.32% |
| 2025-11 | $11.38 | $8.02 | $3.36 | 81,914,197.0 | +20.06% |
| 2025-10 | $9.38 | $7.96 | $1.42 | 64,345,366.0 | +9.45% |
| 2025-09 | $8.55 | $7.29 | $1.26 | 60,821,142.0 | +10.00% |
| 2025-08 | $7.96 | $7.00 | $0.965 | 60,237,291.0 | -0.65% |
| 2025-07 | $8.01 | $6.65 | $1.36 | 60,231,737.0 | +11.35% |
| 2025-06 | $7.29 | $6.26 | $1.03 | 65,983,417.0 | +6.91% |
| 2025-05 | $7.04 | $6.07 | $0.97 | 54,975,396.0 | -0.76% |
| 2025-04 | $6.62 | $4.97 | $1.65 | 73,939,466.0 | +4.79% |
| 2025-03 | $6.38 | $5.43 | $0.95 | 64,699,878.0 | +9.82% |
| 2025-02 | $6.08 | $4.45 | $1.62 | 48,638,065.0 | +23.11% |
| 2025-01 | $5.26 | $4.59 | $0.67 | 44,092,625.0 | -7.95% |
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.89 | $4.89 | $1.00 | 33,018,626.0 | -13.03% |
| 2024-11 | $6.65 | $5.08 | $1.57 | 38,643,566.0 | -9.41% |
| 2024-10 | $6.85 | $5.48 | $1.37 | 59,443,080.0 | -7.66% |
| 2024-09 | $7.11 | $6.41 | $0.70 | 44,441,316.0 | -4.50% |
| 2024-08 | $7.92 | $6.53 | $1.38 | 44,235,810.0 | -8.02% |
| 2024-07 | $8.12 | $6.79 | $1.33 | 51,170,768.0 | +13.18% |
| 2024-06 | $7.00 | $6.36 | $0.645 | 30,634,234.0 | +1.79% |
| 2024-05 | $7.62 | $6.52 | $1.10 | 41,562,717.0 | -1.18% |
| 2024-04 | $7.07 | $6.23 | $0.84 | 37,812,286.0 | +2.72% |
| 2024-03 | $6.71 | $5.46 | $1.25 | 38,410,977.0 | +15.56% |
| 2024-02 | $6.31 | $5.27 | $1.04 | 43,855,563.0 | +4.57% |
| 2024-01 | $6.15 | $5.41 | $0.745 | 31,060,484.0 | -6.01% |
3.24%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):