Holen Sie sich die Stockscreener-App
15.57
0.03%
-0.0007
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $15.84 | $15.52 | $0.315 | 1,135,855.0 | -0.03% |
| 2026-07-06 | $15.94 | $15.34 | $0.60 | 4,578,440.0 | -1.89% |
| 2026-07-02 | $16.15 | $15.65 | $0.50 | 1,905,198.0 | +0.32% |
| 2026-07-01 | $16.16 | $15.63 | $0.525 | 3,188,528.0 | -1.68% |
| 2026-06-30 | $16.30 | $15.71 | $0.60 | 4,040,522.0 | +1.45% |
| 2026-06-29 | $16.00 | $15.48 | $0.52 | 4,991,828.0 | +0.95% |
| 2026-06-26 | $15.82 | $15.28 | $0.545 | 17,181,859.0 | +1.95% |
| 2026-06-25 | $15.44 | $14.70 | $0.74 | 6,555,158.0 | +4.90% |
| 2026-06-24 | $15.04 | $13.89 | $1.15 | 6,846,621.0 | +6.14% |
| 2026-06-23 | $14.15 | $13.74 | $0.41 | 3,235,982.0 | -1.07% |
| 2026-06-22 | $14.00 | $13.55 | $0.45 | 2,948,321.0 | +2.49% |
| 2026-06-18 | $14.05 | $13.45 | $0.60 | 3,537,406.0 | +0.22% |
| 2026-06-17 | $13.96 | $13.55 | $0.40 | 3,722,573.0 | -0.95% |
| 2026-06-16 | $14.04 | $13.62 | $0.4178 | 6,138,323.0 | +1.03% |
| 2026-06-15 | $14.30 | $13.46 | $0.84 | 5,096,609.0 | +1.34% |
| 2026-06-12 | $13.43 | $12.83 | $0.60 | 3,414,607.0 | +3.79% |
| 2026-06-11 | $13.31 | $12.94 | $0.38 | 3,407,046.0 | -1.22% |
| 2026-06-10 | $13.21 | $12.86 | $0.35 | 4,984,274.0 | +1.87% |
| 2026-06-09 | $13.03 | $12.13 | $0.895 | 6,455,524.0 | +8.34% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $16.16 | $15.34 | $0.825 | 10,808,021.0 | -3.26% |
| 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% |
0.55%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):