Holen Sie sich die Stockscreener-App
5.94
0.68%
0.04
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $6.00 | $5.89 | $0.109 | 626,587.0 | +0.68% |
| 2025-09-04 | $5.94 | $5.85 | $0.09 | 467,310.0 | +0.68% |
| 2025-09-03 | $5.87 | $5.72 | $0.15 | 709,401.0 | +1.91% |
| 2025-09-02 | $5.78 | $5.69 | $0.0842 | 803,077.0 | -0.86% |
| 2025-08-29 | $5.82 | $5.70 | $0.115 | 837,780.0 | +1.58% |
| 2025-08-28 | $5.74 | $5.66 | $0.08 | 390,899.0 | +0.00% |
| 2025-08-27 | $5.75 | $5.67 | $0.08 | 485,548.0 | -0.35% |
| 2025-08-26 | $5.73 | $5.65 | $0.0799 | 539,344.0 | +0.70% |
| 2025-08-25 | $5.79 | $5.68 | $0.105 | 357,059.0 | -1.39% |
| 2025-08-22 | $5.80 | $5.51 | $0.29 | 821,195.0 | +5.10% |
| 2025-08-21 | $5.61 | $5.49 | $0.12 | 518,909.0 | -2.66% |
| 2025-08-20 | $5.69 | $5.61 | $0.08 | 707,029.0 | -0.53% |
| 2025-08-19 | $5.67 | $5.52 | $0.15 | 599,150.0 | +2.35% |
| 2025-08-18 | $5.56 | $5.48 | $0.0791 | 488,950.0 | +0.00% |
| 2025-08-15 | $5.59 | $5.50 | $0.095 | 598,391.0 | -0.54% |
| 2025-08-14 | $5.58 | $5.50 | $0.08 | 663,127.0 | -0.36% |
| 2025-08-13 | $5.60 | $5.46 | $0.14 | 581,291.0 | +1.82% |
| 2025-08-12 | $5.50 | $5.33 | $0.17 | 627,026.0 | +2.62% |
| 2025-08-11 | $5.45 | $5.32 | $0.125 | 780,020.0 | +0.38% |
| 2025-08-08 | $5.40 | $5.29 | $0.11 | 696,953.0 | -0.19% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $6.00 | $5.69 | $0.3092 | 3,232,962.0 | +2.41% |
| 2025-08 | $5.82 | $5.08 | $0.73 | 13,644,799.0 | +11.97% |
| 2025-07 | $5.32 | $4.84 | $0.475 | 17,121,438.0 | +2.57% |
| 2025-06 | $5.42 | $4.98 | $0.4398 | 10,625,186.0 | -0.20% |
| 2025-05 | $5.44 | $4.87 | $0.57 | 10,738,155.0 | +1.00% |
| 2025-04 | $5.62 | $4.16 | $1.46 | 18,119,859.0 | -9.89% |
| 2025-03 | $6.32 | $5.46 | $0.86 | 15,653,524.0 | -10.75% |
| 2025-02 | $6.24 | $5.40 | $0.835 | 18,400,589.0 | +10.66% |
| 2025-01 | $5.99 | $5.40 | $0.59 | 11,101,179.0 | -0.18% |
Brightspire Capital Inc-Aktien (BRSP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.45 | $5.67 | $0.7807 | 9,620,432.0 | -9.46% |
| 2024-11 | $6.45 | $5.77 | $0.68 | 11,612,986.0 | +4.28% |
| 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% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):