Holen Sie sich die Stockscreener-App
26.73
0.04%
-0.010
Handel nachbörslich:
26.73
Banco Santander Chile Sa Adr-Aktien (BSAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $27.07 | $26.42 | $0.65 | 324,232.0 | -0.04% |
| 2025-10-13 | $26.75 | $26.31 | $0.44 | 250,058.0 | +1.56% |
| 2025-10-10 | $26.77 | $26.27 | $0.50 | 519,475.0 | -1.61% |
| 2025-10-09 | $26.98 | $26.53 | $0.45 | 432,419.0 | -0.11% |
| 2025-10-08 | $26.84 | $26.35 | $0.485 | 248,461.0 | +2.92% |
| 2025-10-07 | $26.46 | $26.03 | $0.43 | 252,456.0 | -2.14% |
| 2025-10-06 | $26.74 | $26.46 | $0.28 | 232,602.0 | +0.49% |
| 2025-10-03 | $26.58 | $26.12 | $0.46 | 327,679.0 | +0.46% |
| 2025-10-02 | $26.57 | $25.87 | $0.70 | 353,651.0 | -0.38% |
| 2025-10-01 | $26.68 | $26.38 | $0.30 | 292,014.0 | -0.19% |
| 2025-09-30 | $26.50 | $26.08 | $0.42 | 445,146.0 | +0.65% |
| 2025-09-29 | $26.61 | $26.25 | $0.3567 | 167,693.0 | -0.08% |
| 2025-09-26 | $26.53 | $26.16 | $0.365 | 124,593.0 | +0.46% |
| 2025-09-25 | $26.56 | $26.05 | $0.51 | 372,699.0 | -1.13% |
| 2025-09-24 | $26.82 | $26.29 | $0.535 | 243,273.0 | -0.56% |
| 2025-09-23 | $26.70 | $26.29 | $0.41 | 202,619.0 | +1.21% |
| 2025-09-22 | $26.42 | $25.85 | $0.57 | 272,881.0 | +3.01% |
| 2025-09-19 | $25.75 | $25.51 | $0.235 | 210,799.0 | +0.31% |
| 2025-09-18 | $25.89 | $25.51 | $0.385 | 272,808.0 | -1.62% |
| 2025-09-17 | $26.28 | $25.81 | $0.467 | 240,510.0 | -0.77% |
| 2025-09-16 | $26.20 | $25.87 | $0.335 | 227,408.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $27.07 | $25.87 | $1.20 | 3,557,279.0 | +0.87% |
| 2025-09 | $26.82 | $23.71 | $3.11 | 6,310,653.0 | +10.23% |
| 2025-08 | $24.70 | $22.85 | $1.85 | 5,746,561.0 | +4.48% |
| 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% |
1.13%
2.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):