Holen Sie sich die Stockscreener-App
8.36
1.14%
0.12
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $8.49 | $8.22 | $0.27 | 2,344,416.0 | +2.79% |
| 2025-09-29 | $8.31 | $8.18 | $0.13 | 2,465,161.0 | -1.20% |
| 2025-09-26 | $8.46 | $8.29 | $0.175 | 2,087,897.0 | -0.24% |
| 2025-09-25 | $8.54 | $8.35 | $0.19 | 2,661,503.0 | -1.65% |
| 2025-09-24 | $8.55 | $8.29 | $0.2555 | 3,919,767.0 | +1.80% |
| 2025-09-23 | $8.45 | $8.24 | $0.21 | 4,284,031.0 | +0.85% |
| 2025-09-22 | $8.28 | $7.83 | $0.445 | 4,831,878.0 | +4.68% |
| 2025-09-19 | $8.08 | $7.85 | $0.23 | 4,161,708.0 | -1.25% |
| 2025-09-18 | $8.02 | $7.49 | $0.53 | 2,864,377.0 | +6.37% |
| 2025-09-17 | $7.62 | $7.29 | $0.335 | 3,181,979.0 | +2.31% |
| 2025-09-16 | $7.48 | $7.34 | $0.14 | 2,140,360.0 | -1.74% |
| 2025-09-15 | $7.57 | $7.43 | $0.13 | 1,669,804.0 | -0.27% |
| 2025-09-12 | $7.57 | $7.34 | $0.2252 | 2,141,005.0 | +0.81% |
| 2025-09-11 | $7.62 | $7.35 | $0.27 | 2,792,299.0 | -2.49% |
| 2025-09-10 | $8.29 | $7.59 | $0.70 | 5,501,184.0 | +0.26% |
| 2025-09-09 | $7.73 | $7.55 | $0.1788 | 1,716,853.0 | -1.55% |
| 2025-09-08 | $7.74 | $7.61 | $0.135 | 1,746,998.0 | +0.65% |
| 2025-09-05 | $7.74 | $7.54 | $0.205 | 2,381,500.0 | +0.52% |
| 2025-09-04 | $7.73 | $7.54 | $0.19 | 2,980,993.0 | +0.26% |
| 2025-09-03 | $7.70 | $7.60 | $0.095 | 3,252,055.0 | -1.04% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $8.55 | $7.29 | $1.26 | 63,165,558.0 | +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% |
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.11 | $5.11 | $0.9999 | 41,696,181.0 | +9.81% |
| 2023-11 | $5.58 | $3.84 | $1.74 | 56,804,120.0 | +35.55% |
| 2023-10 | $4.25 | $3.62 | $0.635 | 21,565,034.0 | -5.56% |
| 2023-09 | $4.49 | $3.88 | $0.615 | 24,237,476.0 | -2.59% |
| 2023-08 | $4.71 | $3.46 | $1.25 | 25,542,574.0 | +20.74% |
| 2023-07 | $4.39 | $3.44 | $0.955 | 22,957,890.0 | -16.59% |
| 2023-06 | $4.33 | $3.38 | $0.955 | 27,285,006.0 | +22.32% |
| 2023-05 | $4.30 | $3.33 | $0.97 | 42,801,869.0 | -19.58% |
| 2023-04 | $4.52 | $2.79 | $1.72 | 41,781,319.0 | +45.42% |
| 2023-03 | $3.45 | $2.27 | $1.18 | 51,465,910.0 | -8.67% |
| 2023-02 | $3.59 | $2.52 | $1.07 | 51,998,687.0 | +12.15% |
| 2023-01 | $3.00 | $2.37 | $0.63 | 51,054,002.0 | +5.49% |
1.23%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):