Holen Sie sich die Stockscreener-App
30.98
1.68%
-0.53
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $31.61 | $30.95 | $0.66 | 360,431.0 | -1.68% |
| 2026-05-21 | $31.89 | $30.98 | $0.905 | 192,193.0 | +0.80% |
| 2026-05-20 | $31.72 | $30.34 | $1.38 | 792,857.0 | +3.41% |
| 2026-05-19 | $30.89 | $30.11 | $0.785 | 692,253.0 | -1.02% |
| 2026-05-18 | $30.81 | $30.07 | $0.74 | 462,994.0 | +1.19% |
| 2026-05-15 | $30.36 | $29.53 | $0.83 | 471,099.0 | -1.79% |
| 2026-05-14 | $31.09 | $30.14 | $0.95 | 504,405.0 | +2.54% |
| 2026-05-13 | $30.71 | $29.83 | $0.88 | 728,190.0 | -0.76% |
| 2026-05-12 | $30.30 | $29.16 | $1.14 | 453,901.0 | +1.38% |
| 2026-05-11 | $30.26 | $29.61 | $0.65 | 248,561.0 | -1.42% |
| 2026-05-08 | $31.05 | $30.06 | $0.99 | 301,782.0 | -1.02% |
| 2026-05-07 | $31.72 | $30.48 | $1.24 | 512,361.0 | -3.14% |
| 2026-05-06 | $31.56 | $30.77 | $0.795 | 562,508.0 | +3.82% |
| 2026-05-05 | $31.36 | $30.26 | $1.10 | 452,020.0 | -0.82% |
| 2026-05-04 | $31.52 | $30.57 | $0.95 | 223,702.0 | -2.30% |
| 2026-05-01 | $32.15 | $31.25 | $0.9022 | 327,757.0 | -2.03% |
| 2026-04-30 | $32.21 | $31.06 | $1.15 | 970,211.0 | -0.37% |
| 2026-04-29 | $33.06 | $32.01 | $1.05 | 600,668.0 | -2.96% |
| 2026-04-28 | $33.39 | $32.65 | $0.745 | 1,051,574.0 | -1.02% |
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco Santander Chile Sa Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BSAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Banco Santander Chile Sa Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $32.15 | $29.16 | $2.99 | 7,647,445.0 | -3.13% |
| 2026-04 | $36.82 | $31.06 | $5.76 | 9,769,470.0 | -4.25% |
| 2026-03 | $33.43 | $29.87 | $3.56 | 10,821,529.0 | -1.50% |
| 2026-02 | $37.60 | $33.77 | $3.83 | 5,221,330.0 | -3.72% |
| 2026-01 | $37.72 | $31.04 | $6.68 | 7,793,003.0 | +13.21% |
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.67 | $29.53 | $2.14 | 5,435,549.0 | +4.71% |
| 2025-11 | $30.75 | $28.27 | $2.48 | 6,060,034.0 | +4.29% |
| 2025-10 | $30.18 | $25.87 | $4.31 | 6,891,579.0 | +8.30% |
| 2025-09 | $26.82 | $23.71 | $3.11 | 6,310,653.0 | +10.23% |
| 2025-08 | $24.70 | $22.85 | $1.85 | 5,746,561.0 | +4.48% |
| 2025-07 | $25.44 | $22.77 | $2.67 | 7,223,332.0 | -8.76% |
| 2025-06 | $25.53 | $23.44 | $2.09 | 9,714,458.0 | +4.47% |
| 2025-05 | $25.53 | $23.12 | $2.41 | 7,686,756.0 | +0.21% |
| 2025-04 | $24.90 | $20.77 | $4.13 | 11,139,727.0 | +5.66% |
| 2025-03 | $23.80 | $21.60 | $2.20 | 7,268,956.0 | +5.36% |
| 2025-02 | $22.89 | $20.04 | $2.85 | 5,638,834.0 | +6.03% |
| 2025-01 | $20.95 | $18.19 | $2.76 | 3,320,526.0 | +8.22% |
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.70 | $18.58 | $1.12 | 3,695,238.0 | -1.00% |
| 2024-11 | $20.33 | $18.80 | $1.53 | 5,259,457.0 | -2.92% |
| 2024-10 | $20.90 | $19.40 | $1.50 | 7,763,187.0 | -5.88% |
| 2024-09 | $21.43 | $19.55 | $1.88 | 4,793,143.0 | +0.53% |
| 2024-08 | $20.98 | $18.51 | $2.46 | 5,018,913.0 | +2.84% |
| 2024-07 | $21.19 | $18.31 | $2.88 | 7,712,924.0 | +6.64% |
| 2024-06 | $19.44 | $18.28 | $1.16 | 4,633,041.0 | -0.26% |
| 2024-05 | $20.23 | $17.82 | $2.41 | 6,046,004.0 | +5.01% |
| 2024-04 | $20.70 | $17.73 | $2.97 | 7,125,407.0 | -9.33% |
| 2024-03 | $20.72 | $18.76 | $1.96 | 6,136,840.0 | +1.02% |
| 2024-02 | $20.45 | $17.95 | $2.50 | 5,674,104.0 | +7.39% |
| 2024-01 | $19.81 | $18.17 | $1.64 | 5,589,493.0 | -6.21% |
3.27%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):