Holen Sie sich die Stockscreener-App
73.83
0.50%
0.37
Bread Financial Holdings Inc-Aktien (BFH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $74.44 | $71.67 | $2.77 | 1,430,464.0 | +0.50% |
| 2025-12-09 | $73.73 | $71.85 | $1.88 | 606,858.0 | +1.44% |
| 2025-12-08 | $72.74 | $71.48 | $1.26 | 705,605.0 | +0.29% |
| 2025-12-05 | $72.70 | $71.05 | $1.66 | 559,663.0 | +0.29% |
| 2025-12-04 | $72.09 | $69.68 | $2.41 | 747,274.0 | +1.07% |
| 2025-12-03 | $71.66 | $69.31 | $2.35 | 711,632.0 | +2.68% |
| 2025-12-02 | $69.67 | $67.95 | $1.72 | 651,827.0 | +1.92% |
| 2025-12-01 | $68.85 | $66.73 | $2.12 | 654,214.0 | +0.50% |
| 2025-11-28 | $68.21 | $67.41 | $0.80 | 242,024.0 | +0.40% |
| 2025-11-26 | $68.72 | $66.72 | $1.99 | 1,085,630.0 | +1.03% |
| 2025-11-25 | $67.58 | $64.31 | $3.27 | 725,123.0 | +2.60% |
| 2025-11-24 | $65.46 | $63.77 | $1.68 | 846,008.0 | +0.59% |
| 2025-11-21 | $65.83 | $61.91 | $3.92 | 934,703.0 | +4.91% |
| 2025-11-20 | $64.59 | $61.53 | $3.06 | 848,674.0 | -1.09% |
| 2025-11-19 | $62.38 | $60.51 | $1.87 | 761,197.0 | +2.99% |
| 2025-11-18 | $61.00 | $59.26 | $1.74 | 886,370.0 | +0.93% |
| 2025-11-17 | $62.14 | $59.42 | $2.72 | 820,594.0 | -3.15% |
| 2025-11-14 | $62.57 | $60.76 | $1.81 | 719,705.0 | +0.15% |
| 2025-11-13 | $63.93 | $61.59 | $2.34 | 726,596.0 | -3.31% |
| 2025-11-12 | $64.74 | $63.24 | $1.50 | 549,667.0 | +0.79% |
| 2025-11-11 | $64.18 | $63.34 | $0.845 | 421,119.0 | -0.47% |
Bread Financial Holdings Inc-Aktien (BFH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bread Financial Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BFH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bread Financial Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bread Financial Holdings Inc-Aktien (BFH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $74.44 | $66.73 | $7.71 | 7,498,001.0 | +9.01% |
| 2025-11 | $68.72 | $59.26 | $9.46 | 13,729,617.0 | +8.11% |
| 2025-10 | $67.04 | $53.83 | $13.21 | 18,679,227.0 | +12.34% |
| 2025-09 | $68.01 | $55.28 | $12.73 | 13,367,275.0 | -15.74% |
| 2025-08 | $67.33 | $57.31 | $10.02 | 11,402,809.0 | +7.98% |
| 2025-07 | $65.27 | $57.16 | $8.11 | 15,038,099.0 | +7.32% |
| 2025-06 | $57.80 | $49.17 | $8.63 | 15,576,410.0 | +11.48% |
| 2025-05 | $55.88 | $46.92 | $8.96 | 14,612,919.0 | +7.99% |
| 2025-04 | $52.11 | $38.21 | $13.90 | 29,398,554.0 | -5.25% |
| 2025-03 | $55.05 | $44.61 | $10.44 | 21,080,530.0 | -7.26% |
| 2025-02 | $64.74 | $52.77 | $11.97 | 13,237,273.0 | -14.73% |
| 2025-01 | $65.90 | $55.76 | $10.14 | 11,609,272.0 | +3.72% |
Bread Financial Holdings Inc-Aktien (BFH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.71 | $58.80 | $7.91 | 13,548,677.0 | +4.37% |
| 2024-11 | $63.01 | $49.55 | $13.46 | 14,726,675.0 | +18.01% |
| 2024-10 | $53.28 | $45.46 | $7.82 | 14,305,944.0 | +4.77% |
| 2024-09 | $58.81 | $45.76 | $13.05 | 25,731,589.0 | -18.21% |
| 2024-08 | $59.66 | $42.74 | $16.91 | 21,446,835.0 | +6.58% |
| 2024-07 | $55.68 | $44.57 | $11.11 | 16,067,379.0 | +22.49% |
| 2024-06 | $45.46 | $38.42 | $7.04 | 13,840,606.0 | +6.70% |
| 2024-05 | $42.73 | $36.30 | $6.42 | 17,331,097.0 | +13.14% |
| 2024-04 | $38.89 | $32.10 | $6.79 | 16,381,059.0 | -0.89% |
| 2024-03 | $40.86 | $35.01 | $5.85 | 18,744,192.0 | -2.72% |
| 2024-02 | $38.71 | $33.62 | $5.09 | 11,663,450.0 | +5.54% |
| 2024-01 | $37.65 | $28.00 | $9.65 | 19,077,340.0 | +10.11% |
Bread Financial Holdings Inc-Aktien (BFH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.17 | $27.83 | $7.34 | 15,713,462.0 | +17.22% |
| 2023-11 | $30.53 | $26.08 | $4.45 | 12,553,525.0 | +3.96% |
| 2023-10 | $33.71 | $26.45 | $7.26 | 13,646,267.0 | -20.96% |
| 2023-09 | $38.85 | $33.42 | $5.43 | 10,143,296.0 | -8.99% |
| 2023-08 | $41.63 | $36.00 | $5.63 | 12,554,583.0 | -9.60% |
| 2023-07 | $41.89 | $30.43 | $11.46 | 21,170,016.0 | +32.43% |
| 2023-06 | $32.91 | $28.18 | $4.73 | 25,187,110.0 | +11.39% |
| 2023-05 | $31.40 | $23.19 | $8.21 | 14,607,270.0 | +2.10% |
| 2023-04 | $30.95 | $25.71 | $5.24 | 14,785,604.0 | -8.97% |
| 2023-03 | $41.57 | $26.66 | $14.91 | 20,001,963.0 | -26.17% |
| 2023-02 | $44.52 | $34.93 | $9.59 | 16,534,257.0 | +0.10% |
| 2023-01 | $43.49 | $34.58 | $8.91 | 22,482,537.0 | +8.95% |
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):