Holen Sie sich die Stockscreener-App
7.33
0.81%
-0.06
Handel nachbörslich:
7.33
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $7.36 | $7.20 | $0.165 | 1,917,700.0 | -0.81% |
| 2025-08-13 | $7.49 | $7.27 | $0.2153 | 2,749,602.0 | +2.21% |
| 2025-08-12 | $7.30 | $7.03 | $0.275 | 1,946,729.0 | +0.14% |
| 2025-08-11 | $7.32 | $7.20 | $0.125 | 2,956,144.0 | +0.14% |
| 2025-08-08 | $7.24 | $7.00 | $0.245 | 3,750,243.0 | +1.12% |
| 2025-08-07 | $7.52 | $7.02 | $0.50 | 7,067,305.0 | -8.59% |
| 2025-08-06 | $7.96 | $7.79 | $0.17 | 2,597,550.0 | -1.02% |
| 2025-08-05 | $7.89 | $7.69 | $0.20 | 2,488,002.0 | +1.94% |
| 2025-08-04 | $7.77 | $7.54 | $0.235 | 1,528,620.0 | +1.58% |
| 2025-08-01 | $7.86 | $7.54 | $0.32 | 2,084,483.0 | -1.81% |
| 2025-07-31 | $7.85 | $7.61 | $0.245 | 2,623,025.0 | +0.39% |
| 2025-07-30 | $7.84 | $7.62 | $0.22 | 2,294,494.0 | +0.52% |
| 2025-07-29 | $7.70 | $7.50 | $0.195 | 1,561,346.0 | +2.54% |
| 2025-07-28 | $7.58 | $7.41 | $0.165 | 1,512,290.0 | -0.27% |
| 2025-07-25 | $7.55 | $7.39 | $0.16 | 2,165,276.0 | +0.94% |
| 2025-07-24 | $7.72 | $7.43 | $0.2875 | 1,780,171.0 | -3.63% |
| 2025-07-23 | $7.73 | $7.57 | $0.165 | 892,203.0 | +1.05% |
| 2025-07-22 | $7.85 | $7.58 | $0.27 | 2,431,876.0 | -1.29% |
| 2025-07-21 | $7.90 | $7.68 | $0.218 | 2,292,534.0 | +0.39% |
| 2025-07-18 | $7.83 | $7.67 | $0.16 | 1,985,363.0 | +0.13% |
| 2025-07-17 | $7.79 | $7.58 | $0.215 | 2,792,540.0 | -0.90% |
| 2025-07-16 | $7.87 | $7.58 | $0.295 | 3,037,661.0 | -0.38% |
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brookdale Senior Living Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BKD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brookdale Senior Living Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $7.96 | $7.00 | $0.965 | 31,004,078.0 | -5.42% |
| 2025-07 | $8.01 | $6.65 | $1.36 | 60,231,737.0 | +11.35% |
| 2025-06 | $7.29 | $6.26 | $1.03 | 65,983,417.0 | +6.91% |
| 2025-05 | $7.04 | $6.07 | $0.97 | 54,975,396.0 | -0.76% |
| 2025-04 | $6.62 | $4.97 | $1.65 | 73,939,466.0 | +4.79% |
| 2025-03 | $6.38 | $5.43 | $0.95 | 64,699,878.0 | +9.82% |
| 2025-02 | $6.08 | $4.45 | $1.62 | 48,638,065.0 | +23.11% |
| 2025-01 | $5.26 | $4.59 | $0.67 | 44,092,625.0 | -7.95% |
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.89 | $4.89 | $1.00 | 33,018,626.0 | -13.03% |
| 2024-11 | $6.65 | $5.08 | $1.57 | 38,643,566.0 | -9.41% |
| 2024-10 | $6.85 | $5.48 | $1.37 | 59,443,080.0 | -7.66% |
| 2024-09 | $7.11 | $6.41 | $0.70 | 44,441,316.0 | -4.50% |
| 2024-08 | $7.92 | $6.53 | $1.38 | 44,235,810.0 | -8.02% |
| 2024-07 | $8.12 | $6.79 | $1.33 | 51,170,768.0 | +13.18% |
| 2024-06 | $7.00 | $6.36 | $0.645 | 30,634,234.0 | +1.79% |
| 2024-05 | $7.62 | $6.52 | $1.10 | 41,562,717.0 | -1.18% |
| 2024-04 | $7.07 | $6.23 | $0.84 | 37,812,286.0 | +2.72% |
| 2024-03 | $6.71 | $5.46 | $1.25 | 38,410,977.0 | +15.56% |
| 2024-02 | $6.31 | $5.27 | $1.04 | 43,855,563.0 | +4.57% |
| 2024-01 | $6.15 | $5.41 | $0.745 | 31,060,484.0 | -6.01% |
Brookdale Senior Living Inc-Aktien (BKD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.11 | $5.11 | $0.9999 | 41,696,181.0 | +9.81% |
| 2023-11 | $5.58 | $3.84 | $1.74 | 56,804,120.0 | +35.55% |
| 2023-10 | $4.25 | $3.62 | $0.635 | 21,565,034.0 | -5.56% |
| 2023-09 | $4.49 | $3.88 | $0.615 | 24,237,476.0 | -2.59% |
| 2023-08 | $4.71 | $3.46 | $1.25 | 25,542,574.0 | +20.74% |
| 2023-07 | $4.39 | $3.44 | $0.955 | 22,957,890.0 | -16.59% |
| 2023-06 | $4.33 | $3.38 | $0.955 | 27,285,006.0 | +22.32% |
| 2023-05 | $4.30 | $3.33 | $0.97 | 42,801,869.0 | -19.58% |
| 2023-04 | $4.52 | $2.79 | $1.72 | 41,781,319.0 | +45.42% |
| 2023-03 | $3.45 | $2.27 | $1.18 | 51,465,910.0 | -8.67% |
| 2023-02 | $3.59 | $2.52 | $1.07 | 51,998,687.0 | +12.15% |
| 2023-01 | $3.00 | $2.37 | $0.63 | 51,054,002.0 | +5.49% |
0.01%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):