Holen Sie sich die Stockscreener-App
11.77
1.42%
-0.17
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $12.14 | $11.75 | $0.39 | 3,222,760.0 | -1.42% |
| 2026-09-03 | $12.02 | $11.75 | $0.27 | 4,441,266.0 | +0.17% |
| 2026-09-02 | $12.06 | $11.77 | $0.295 | 3,515,484.0 | +0.17% |
| 2026-09-01 | $12.08 | $11.80 | $0.275 | 6,897,138.0 | +0.93% |
| 2026-08-31 | $12.01 | $11.59 | $0.415 | 4,678,027.0 | +0.60% |
| 2026-08-28 | $12.21 | $11.70 | $0.515 | 5,449,506.0 | -3.06% |
| 2026-08-27 | $12.29 | $11.93 | $0.355 | 3,373,476.0 | -0.90% |
| 2026-08-26 | $12.37 | $12.04 | $0.3387 | 2,900,654.0 | +0.00% |
| 2026-08-25 | $12.30 | $11.97 | $0.335 | 5,182,619.0 | +0.66% |
| 2026-08-24 | $12.18 | $11.80 | $0.38 | 4,572,738.0 | +2.71% |
| 2026-08-21 | $11.91 | $11.63 | $0.28 | 5,841,296.0 | -0.08% |
| 2026-08-20 | $12.39 | $11.78 | $0.615 | 3,854,498.0 | -2.56% |
| 2026-08-19 | $12.50 | $12.09 | $0.41 | 3,456,815.0 | -0.82% |
| 2026-08-18 | $12.44 | $12.08 | $0.36 | 3,612,519.0 | -0.08% |
| 2026-08-17 | $12.61 | $12.16 | $0.445 | 3,916,777.0 | -3.24% |
| 2026-08-14 | $12.81 | $12.46 | $0.355 | 3,583,013.0 | +0.72% |
| 2026-08-13 | $13.32 | $12.52 | $0.80 | 4,074,792.0 | -3.31% |
| 2026-08-12 | $13.14 | $12.40 | $0.745 | 7,492,327.0 | +3.43% |
| 2026-08-11 | $14.33 | $12.53 | $1.80 | 15,449,447.0 | -8.33% |
| 2026-08-10 | $14.15 | $13.39 | $0.755 | 8,395,236.0 | -3.73% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $12.14 | $11.75 | $0.39 | 21,299,408.0 | -0.17% |
| 2026-08 | $14.93 | $11.59 | $3.34 | 106,993,056.0 | -19.19% |
| 2026-07 | $16.16 | $13.82 | $2.34 | 107,477,882.0 | -9.32% |
| 2026-06 | $16.30 | $11.71 | $4.60 | 113,179,627.0 | +25.02% |
| 2026-05 | $14.56 | $12.60 | $1.96 | 70,348,840.0 | -10.38% |
| 2026-04 | $14.40 | $13.07 | $1.33 | 59,248,865.0 | +4.97% |
| 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% |
0.78%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):