Holen Sie sich die Stockscreener-App
5.00
0.60%
0.03
Handel nachbörslich:
5.00
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $5.04 | $4.97 | $0.07 | 656,505.0 | +0.60% |
| 2026-08-13 | $5.01 | $4.94 | $0.07 | 1,927,685.0 | +0.20% |
| 2026-08-12 | $5.02 | $4.94 | $0.08 | 842,011.0 | +0.20% |
| 2026-08-11 | $4.97 | $4.91 | $0.065 | 1,198,827.0 | +1.02% |
| 2026-08-10 | $5.11 | $4.89 | $0.215 | 948,526.0 | -4.30% |
| 2026-08-07 | $5.17 | $5.05 | $0.115 | 833,015.0 | +1.39% |
| 2026-08-06 | $5.08 | $4.98 | $0.095 | 1,346,801.0 | +1.00% |
| 2026-08-05 | $5.03 | $4.92 | $0.11 | 1,556,918.0 | +0.40% |
| 2026-08-04 | $5.11 | $4.94 | $0.17 | 1,621,956.0 | -2.92% |
| 2026-08-03 | $5.16 | $4.99 | $0.17 | 2,009,443.0 | +2.29% |
| 2026-07-31 | $5.02 | $4.85 | $0.17 | 1,982,607.0 | +0.50% |
| 2026-07-30 | $5.21 | $4.96 | $0.25 | 2,485,877.0 | -0.20% |
| 2026-07-29 | $5.21 | $4.91 | $0.305 | 3,010,794.0 | -4.58% |
| 2026-07-28 | $5.31 | $5.21 | $0.103 | 1,663,676.0 | +0.00% |
| 2026-07-27 | $5.32 | $5.22 | $0.10 | 1,716,360.0 | +0.19% |
| 2026-07-24 | $5.31 | $5.22 | $0.09 | 1,074,441.0 | +0.38% |
| 2026-07-23 | $5.32 | $5.15 | $0.17 | 1,253,808.0 | -2.43% |
| 2026-07-22 | $5.44 | $5.30 | $0.135 | 936,989.0 | -1.29% |
| 2026-07-21 | $5.42 | $5.31 | $0.11 | 931,914.0 | +1.50% |
| 2026-07-20 | $5.52 | $5.30 | $0.22 | 1,664,577.0 | -2.91% |
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brightspire Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRSP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brightspire Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $5.17 | $4.89 | $0.27 | 13,598,192.0 | -0.30% |
| 2026-07 | $5.58 | $4.85 | $0.73 | 36,973,949.0 | -7.98% |
| 2026-06 | $5.79 | $5.28 | $0.5119 | 38,407,488.0 | -5.55% |
| 2026-05 | $6.00 | $5.62 | $0.38 | 17,451,073.0 | -0.52% |
| 2026-04 | $6.13 | $5.44 | $0.69 | 15,797,105.0 | +3.57% |
| 2026-03 | $6.01 | $5.40 | $0.61 | 25,014,822.0 | -3.61% |
| 2026-02 | $6.07 | $5.46 | $0.61 | 15,934,548.0 | -2.84% |
| 2026-01 | $6.17 | $5.57 | $0.5914 | 12,862,176.0 | +6.79% |
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.00 | $5.54 | $0.46 | 15,600,032.0 | +2.50% |
| 2025-11 | $5.70 | $5.13 | $0.57 | 14,415,800.0 | +8.72% |
| 2025-10 | $5.51 | $5.06 | $0.45 | 13,930,725.0 | -4.97% |
| 2025-09 | $6.00 | $5.34 | $0.655 | 14,352,880.0 | -6.38% |
| 2025-08 | $5.82 | $5.08 | $0.73 | 13,644,799.0 | +11.97% |
| 2025-07 | $5.32 | $4.84 | $0.475 | 17,121,438.0 | +2.57% |
| 2025-06 | $5.42 | $4.98 | $0.4398 | 10,625,186.0 | -0.20% |
| 2025-05 | $5.44 | $4.87 | $0.57 | 10,738,155.0 | +1.00% |
| 2025-04 | $5.62 | $4.16 | $1.46 | 18,119,859.0 | -9.89% |
| 2025-03 | $6.32 | $5.46 | $0.86 | 15,653,524.0 | -10.75% |
| 2025-02 | $6.24 | $5.40 | $0.835 | 18,400,589.0 | +10.66% |
| 2025-01 | $5.99 | $5.40 | $0.59 | 11,101,179.0 | -0.18% |
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.45 | $5.67 | $0.7807 | 9,620,432.0 | -9.46% |
| 2024-11 | $6.45 | $5.77 | $0.68 | 11,612,986.0 | +4.28% |
| 2024-10 | $6.29 | $5.19 | $1.09 | 15,442,269.0 | +8.57% |
| 2024-09 | $6.21 | $5.54 | $0.665 | 14,459,481.0 | -5.88% |
| 2024-08 | $5.95 | $5.07 | $0.88 | 23,069,695.0 | +3.84% |
| 2024-07 | $6.71 | $5.67 | $1.04 | 18,008,414.0 | +0.53% |
| 2024-06 | $6.14 | $5.58 | $0.565 | 11,733,304.0 | -5.79% |
| 2024-05 | $6.46 | $5.70 | $0.76 | 16,578,252.0 | -3.82% |
| 2024-04 | $6.88 | $6.12 | $0.7599 | 15,016,501.0 | -8.71% |
| 2024-03 | $7.04 | $6.50 | $0.5399 | 14,889,411.0 | -0.29% |
| 2024-02 | $7.25 | $6.46 | $0.7934 | 15,410,772.0 | -3.36% |
| 2024-01 | $7.71 | $6.98 | $0.73 | 13,053,530.0 | -3.90% |
0.07%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):