Holen Sie sich die Stockscreener-App
5.80
0.68%
-0.04
Handel nachbörslich:
5.80
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $5.90 | $5.78 | $0.124 | 812,567.0 | -0.68% |
| 2024-11-04 | $5.90 | $5.77 | $0.13 | 1,039,298.0 | +0.34% |
| 2024-11-01 | $6.10 | $5.81 | $0.29 | 1,008,556.0 | -4.28% |
| 2024-10-31 | $6.24 | $6.07 | $0.17 | 1,063,855.0 | -2.09% |
| 2024-10-30 | $6.29 | $5.40 | $0.885 | 2,755,464.0 | +18.29% |
| 2024-10-29 | $5.28 | $5.19 | $0.09 | 635,676.0 | -0.94% |
| 2024-10-28 | $5.33 | $5.24 | $0.095 | 663,347.0 | +0.19% |
| 2024-10-25 | $5.42 | $5.28 | $0.135 | 368,428.0 | -1.49% |
| 2024-10-24 | $5.40 | $5.32 | $0.08 | 385,895.0 | +0.75% |
| 2024-10-23 | $5.35 | $5.23 | $0.12 | 598,731.0 | +0.19% |
| 2024-10-22 | $5.34 | $5.29 | $0.05 | 310,678.0 | +0.00% |
| 2024-10-21 | $5.49 | $5.31 | $0.18 | 523,676.0 | -2.74% |
| 2024-10-18 | $5.51 | $5.46 | $0.045 | 367,553.0 | -0.18% |
| 2024-10-17 | $5.50 | $5.39 | $0.11 | 590,594.0 | +0.18% |
| 2024-10-16 | $5.52 | $5.42 | $0.10 | 563,219.0 | +1.48% |
| 2024-10-15 | $5.50 | $5.39 | $0.11 | 546,862.0 | -0.74% |
| 2024-10-14 | $5.46 | $5.32 | $0.14 | 489,139.0 | +1.69% |
| 2024-10-11 | $5.37 | $5.29 | $0.075 | 433,630.0 | +0.19% |
| 2024-10-10 | $5.38 | $5.30 | $0.08 | 528,598.0 | -1.48% |
| 2024-10-09 | $5.44 | $5.39 | $0.05 | 542,624.0 | +0.19% |
| 2024-10-08 | $5.44 | $5.37 | $0.0738 | 750,510.0 | -0.74% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $6.10 | $5.77 | $0.33 | 3,672,988.0 | -4.61% |
| 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% |
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.01 | $6.72 | $1.29 | 14,760,706.0 | +9.57% |
| 2023-11 | $6.80 | $5.68 | $1.12 | 13,720,893.0 | +19.96% |
| 2023-10 | $6.34 | $5.20 | $1.14 | 25,000,043.0 | -9.58% |
| 2023-09 | $7.10 | $6.06 | $1.04 | 11,188,799.0 | -10.06% |
| 2023-08 | $7.33 | $6.25 | $1.08 | 16,149,527.0 | -5.43% |
| 2023-07 | $7.53 | $6.55 | $0.98 | 12,713,917.0 | +9.36% |
| 2023-06 | $6.86 | $5.87 | $0.995 | 23,622,019.0 | +13.68% |
| 2023-05 | $6.05 | $5.21 | $0.84 | 21,280,707.0 | +3.86% |
| 2023-04 | $5.93 | $5.44 | $0.49 | 19,312,017.0 | -3.39% |
| 2023-03 | $7.04 | $5.40 | $1.64 | 63,528,210.0 | -20.16% |
| 2023-02 | $7.81 | $7.01 | $0.7999 | 9,171,694.0 | -3.02% |
| 2023-01 | $7.64 | $6.23 | $1.42 | 8,659,248.0 | +22.31% |
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $7.26 | $6.11 | $1.15 | 13,925,994.0 | -12.75% |
| 2022-11 | $7.96 | $6.72 | $1.24 | 11,775,929.0 | -7.03% |
| 2022-10 | $7.82 | $6.13 | $1.69 | 13,673,956.0 | +21.71% |
| 2022-09 | $8.82 | $6.23 | $2.59 | 16,925,609.0 | -24.88% |
| 2022-08 | $9.45 | $8.39 | $1.06 | 10,194,367.0 | -4.98% |
| 2022-07 | $8.97 | $7.34 | $1.63 | 7,222,733.0 | +17.09% |
| 2022-06 | $9.07 | $7.09 | $1.98 | 20,684,137.0 | -15.07% |
| 2022-05 | $8.90 | $7.82 | $1.08 | 19,973,158.0 | +4.59% |
| 2022-04 | $9.36 | $8.46 | $0.90 | 13,304,509.0 | -8.11% |
| 2022-03 | $9.63 | $8.51 | $1.12 | 14,199,415.0 | +4.40% |
| 2022-02 | $9.43 | $8.32 | $1.11 | 11,089,217.0 | -5.64% |
| 2022-01 | $10.42 | $8.77 | $1.65 | 9,977,500.0 | -8.48% |
0.27%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):