Holen Sie sich die Stockscreener-App
8.30
6.85%
-0.61
Bluerock Homes Trust Inc-Aktien (BHM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $8.88 | $8.30 | $0.58 | 9,260.0 | -6.85% |
| 2025-12-09 | $8.93 | $8.32 | $0.61 | 5,964.0 | +2.65% |
| 2025-12-08 | $9.26 | $8.66 | $0.60 | 8,942.0 | -8.00% |
| 2025-12-04 | $9.65 | $9.37 | $0.2826 | 972.0 | -1.72% |
| 2025-12-03 | $9.66 | $9.25 | $0.4078 | 2,609.0 | -0.41% |
| 2025-12-02 | $9.64 | $9.50 | $0.14 | 1,933.0 | +4.22% |
| 2025-12-01 | $9.25 | $9.25 | $0.00 | 2,298.0 | -2.63% |
| 2025-11-28 | $9.50 | $9.50 | $0.00 | 1,433.0 | +0.05% |
| 2025-11-26 | $9.50 | $9.02 | $0.4757 | 990.0 | +2.43% |
| 2025-11-25 | $9.45 | $9.04 | $0.41 | 1,494.0 | -0.86% |
| 2025-11-24 | $9.35 | $8.99 | $0.36 | 2,312.0 | +3.89% |
| 2025-11-21 | $9.10 | $8.72 | $0.38 | 4,877.0 | -2.28% |
| 2025-11-20 | $9.69 | $8.96 | $0.725 | 9,186.0 | +2.33% |
| 2025-11-19 | $9.30 | $9.00 | $0.30 | 2,185.0 | -1.64% |
| 2025-11-18 | $9.15 | $8.87 | $0.2813 | 12,723.0 | +0.77% |
| 2025-11-17 | $9.39 | $9.08 | $0.315 | 1,830.0 | +0.78% |
| 2025-11-14 | $9.10 | $9.01 | $0.09 | 1,060.0 | -1.85% |
| 2025-11-13 | $9.57 | $9.13 | $0.445 | 6,138.0 | -3.37% |
| 2025-11-12 | $9.50 | $9.39 | $0.114 | 565.0 | +0.96% |
| 2025-11-11 | $9.66 | $9.25 | $0.4081 | 4,741.0 | +0.64% |
Bluerock Homes Trust Inc-Aktien (BHM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bluerock Homes Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BHM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bluerock Homes Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bluerock Homes Trust Inc-Aktien (BHM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.66 | $8.30 | $1.36 | 41,238.0 | -12.63% |
| 2025-11 | $10.00 | $8.72 | $1.28 | 108,741.0 | -3.46% |
| 2025-10 | $11.98 | $9.51 | $2.47 | 83,333.0 | -17.86% |
| 2025-09 | $13.59 | $10.90 | $2.69 | 65,230.0 | -7.67% |
| 2025-08 | $13.98 | $12.75 | $1.23 | 22,603.0 | -7.65% |
| 2025-07 | $14.81 | $12.24 | $2.57 | 53,192.0 | +12.22% |
| 2025-06 | $12.99 | $10.33 | $2.66 | 73,892.0 | +21.32% |
| 2025-05 | $10.52 | $10.15 | $0.3699 | 49,028.0 | +1.38% |
| 2025-04 | $11.63 | $9.30 | $2.33 | 100,942.0 | -10.47% |
| 2025-03 | $12.47 | $11.16 | $1.31 | 107,537.0 | -1.39% |
| 2025-02 | $11.83 | $11.09 | $0.74 | 54,032.0 | -0.69% |
| 2025-01 | $13.48 | $10.71 | $2.77 | 111,033.0 | -12.51% |
Bluerock Homes Trust Inc-Aktien (BHM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.64 | $13.20 | $1.44 | 141,452.0 | -6.70% |
| 2024-11 | $14.65 | $13.69 | $0.9574 | 59,764.0 | -2.48% |
| 2024-10 | $16.53 | $14.29 | $2.24 | 73,150.0 | -2.74% |
| 2024-09 | $15.58 | $13.43 | $2.15 | 67,617.0 | -3.73% |
| 2024-08 | $18.99 | $15.10 | $3.89 | 80,401.0 | -16.77% |
| 2024-07 | $19.01 | $17.01 | $2.00 | 74,829.0 | +6.63% |
| 2024-06 | $17.98 | $16.75 | $1.23 | 82,630.0 | +4.48% |
| 2024-05 | $18.71 | $16.36 | $2.35 | 78,303.0 | -0.48% |
| 2024-04 | $17.34 | $15.65 | $1.69 | 82,190.0 | -0.82% |
| 2024-03 | $17.33 | $14.26 | $3.07 | 203,805.0 | +21.21% |
| 2024-02 | $15.48 | $13.36 | $2.12 | 132,074.0 | +2.94% |
| 2024-01 | $14.87 | $13.60 | $1.27 | 90,387.0 | -2.79% |
Bluerock Homes Trust Inc-Aktien (BHM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.19 | $13.25 | $2.94 | 364,548.0 | +2.12% |
| 2023-11 | $15.40 | $13.40 | $2.00 | 259,582.0 | +0.15% |
| 2023-10 | $13.99 | $12.05 | $1.94 | 245,811.0 | +5.88% |
| 2023-09 | $15.44 | $12.66 | $2.78 | 351,871.0 | +0.00% |
1.42%
0.36%
Kapitalisierung:
|
Volumen (24h):