Holen Sie sich die Stockscreener-App
24.21
0.71%
0.17
Handel nachbörslich:
24.21
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $24.29 | $23.99 | $0.30 | 296,532.0 | +0.71% |
| 2025-08-14 | $24.45 | $23.96 | $0.485 | 232,887.0 | -2.00% |
| 2025-08-13 | $24.70 | $24.26 | $0.44 | 235,628.0 | +1.45% |
| 2025-08-12 | $24.26 | $23.93 | $0.33 | 152,094.0 | +0.88% |
| 2025-08-11 | $24.41 | $23.95 | $0.455 | 435,039.0 | -0.33% |
| 2025-08-08 | $24.05 | $23.68 | $0.37 | 278,605.0 | +1.56% |
| 2025-08-07 | $23.69 | $23.26 | $0.43 | 230,098.0 | +1.98% |
| 2025-08-06 | $23.38 | $23.11 | $0.27 | 196,668.0 | -0.43% |
| 2025-08-05 | $23.57 | $23.19 | $0.3799 | 204,194.0 | -0.85% |
| 2025-08-04 | $23.55 | $23.22 | $0.33 | 295,731.0 | +1.69% |
| 2025-08-01 | $23.28 | $22.85 | $0.43 | 392,088.0 | +0.52% |
| 2025-07-31 | $23.27 | $22.77 | $0.50 | 240,588.0 | +0.57% |
| 2025-07-30 | $23.21 | $22.87 | $0.34 | 183,590.0 | -1.76% |
| 2025-07-29 | $23.33 | $23.00 | $0.33 | 288,393.0 | +0.78% |
| 2025-07-28 | $23.40 | $23.00 | $0.40 | 178,091.0 | -1.32% |
| 2025-07-25 | $23.72 | $23.42 | $0.30 | 231,329.0 | -1.14% |
| 2025-07-24 | $23.91 | $23.68 | $0.23 | 230,162.0 | -0.88% |
| 2025-07-23 | $23.94 | $23.82 | $0.1249 | 79,587.0 | +1.19% |
| 2025-07-22 | $24.00 | $23.62 | $0.38 | 219,116.0 | -1.46% |
| 2025-07-21 | $24.09 | $23.70 | $0.395 | 418,071.0 | +1.44% |
| 2025-07-18 | $23.88 | $23.56 | $0.32 | 279,117.0 | +0.21% |
| 2025-07-17 | $23.62 | $23.35 | $0.27 | 518,765.0 | +0.43% |
| 2025-07-16 | $23.77 | $23.41 | $0.3575 | 382,910.0 | -0.30% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $24.70 | $22.85 | $1.85 | 3,246,096.0 | +5.22% |
| 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% |
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.46 | $18.92 | $1.54 | 10,280,900.0 | -0.41% |
| 2023-11 | $19.73 | $17.34 | $2.39 | 6,797,022.0 | +12.47% |
| 2023-10 | $18.48 | $16.89 | $1.59 | 7,297,146.0 | -5.13% |
| 2023-09 | $19.60 | $17.52 | $2.08 | 8,261,125.0 | -4.13% |
| 2023-08 | $21.13 | $18.03 | $3.10 | 8,238,250.0 | -9.34% |
| 2023-07 | $21.81 | $18.15 | $3.66 | 6,912,763.0 | +11.94% |
| 2023-06 | $19.41 | $17.49 | $1.92 | 6,497,721.0 | +8.52% |
| 2023-05 | $20.04 | $17.34 | $2.70 | 9,055,437.0 | -9.30% |
| 2023-04 | $19.35 | $17.30 | $2.05 | 8,820,664.0 | +7.40% |
| 2023-03 | $18.18 | $16.24 | $1.95 | 25,895,477.0 | +6.26% |
| 2023-02 | $17.67 | $16.41 | $1.26 | 10,233,462.0 | -0.77% |
| 2023-01 | $16.97 | $15.32 | $1.65 | 11,009,235.0 | +6.76% |
9.08%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):