8,445$
0,66%
Echtzeit-Aktienkurs Franklin BSP Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Franklin BSP Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,33 | 8,49 | 8,26 | 8,45 | 0,72% | 874.282,00 |
| 01.04.2026 | 8,52 | 8,56 | 8,34 | 8,39 | -1,18% | 605.136,00 |
| 31.03.2026 | 8,42 | 8,51 | 8,24 | 8,49 | -0,47% | 927.869,00 |
| 30.03.2026 | 8,44 | 8,62 | 8,35 | 8,53 | 2,16% | 1.023.335,00 |
| 27.03.2026 | 8,53 | 8,55 | 8,30 | 8,35 | -2,68% | 710.858,00 |
| 26.03.2026 | 8,47 | 8,59 | 8,47 | 8,58 | 0,35% | 966.295,00 |
| 25.03.2026 | 8,51 | 8,65 | 8,43 | 8,55 | 1,79% | 803.834,00 |
| 24.03.2026 | 8,77 | 8,77 | 8,40 | 8,40 | -4,22% | 1.848.689,00 |
| 23.03.2026 | 9,02 | 9,02 | 8,77 | 8,77 | -0,68% | 1.584.173,00 |
| 20.03.2026 | 9,16 | 9,20 | 8,79 | 8,83 | -3,29% | 3.066.932,00 |
| 19.03.2026 | 9,10 | 9,23 | 9,04 | 9,13 | -0,33% | 1.541.350,00 |
| 18.03.2026 | 9,09 | 9,23 | 9,05 | 9,16 | 0,55% | 1.418.205,00 |
| 17.03.2026 | 9,00 | 9,18 | 9,00 | 9,11 | 1,56% | 1.272.521,00 |
| 16.03.2026 | 9,03 | 9,10 | 8,95 | 8,97 | 0,79% | 1.061.293,00 |
| 13.03.2026 | 9,11 | 9,16 | 8,86 | 8,90 | -1,22% | 1.113.134,00 |
| 12.03.2026 | 8,99 | 9,21 | 8,98 | 9,01 | -0,77% | 1.306.826,00 |
| 11.03.2026 | 9,15 | 9,21 | 9,00 | 9,08 | -0,33% | 907.101,00 |
| 10.03.2026 | 9,22 | 9,34 | 9,07 | 9,11 | -2,15% | 1.203.396,00 |
| 09.03.2026 | 9,16 | 9,34 | 9,04 | 9,31 | -0,32% | 1.376.611,00 |
| 06.03.2026 | 9,38 | 9,48 | 9,22 | 9,34 | -1,37% | 1.074.644,00 |
| 05.03.2026 | 9,56 | 9,60 | 9,42 | 9,47 | -0,21% | 1.655.979,00 |
| 04.03.2026 | 9,47 | 9,55 | 9,41 | 9,49 | 0,74% | 1.230.978,00 |
| 03.03.2026 | 9,29 | 9,52 | 9,29 | 9,42 | -0,42% | 1.225.774,00 |
| 02.03.2026 | 9,01 | 9,52 | 8,96 | 9,46 | 3,61% | 1.424.870,00 |
| 27.02.2026 | 9,15 | 9,31 | 9,11 | 9,13 | -1,30% | 1.336.852,00 |
| 26.02.2026 | 9,06 | 9,30 | 9,05 | 9,25 | 2,44% | 1.308.620,00 |
| 25.02.2026 | 8,82 | 9,06 | 8,80 | 9,03 | 2,27% | 1.063.298,00 |
| 24.02.2026 | 8,99 | 9,08 | 8,79 | 8,83 | -1,78% | 1.372.199,00 |
| 23.02.2026 | 9,08 | 9,22 | 8,98 | 8,99 | -1,43% | 1.740.015,00 |
| 20.02.2026 | 8,94 | 9,17 | 8,94 | 9,12 | 2,70% | 1.282.712,00 |
| 19.02.2026 | 8,69 | 8,90 | 8,64 | 8,88 | 2,30% | 1.155.978,00 |
| 18.02.2026 | 8,87 | 8,99 | 8,67 | 8,68 | -2,25% | 1.060.194,00 |
| 17.02.2026 | 8,86 | 8,96 | 8,77 | 8,88 | 0,34% | 2.042.341,00 |
| 13.02.2026 | 8,69 | 8,90 | 8,48 | 8,85 | 1,61% | 2.069.057,00 |
| 12.02.2026 | 8,90 | 8,94 | 8,42 | 8,71 | -14,19% | 4.779.941,00 |
| 11.02.2026 | 10,19 | 10,22 | 10,07 | 10,15 | -0,98% | 838.007,00 |
| 10.02.2026 | 10,18 | 10,30 | 10,14 | 10,25 | 0,89% | 667.788,00 |
| 09.02.2026 | 10,11 | 10,23 | 10,00 | 10,16 | -0,20% | 660.861,00 |
| 06.02.2026 | 10,28 | 10,36 | 10,15 | 10,18 | -0,78% | 585.534,00 |
| 05.02.2026 | 10,58 | 10,58 | 10,25 | 10,26 | -3,02% | 1.057.187,00 |
| 04.02.2026 | 10,43 | 10,59 | 10,37 | 10,58 | 1,63% | 952.539,00 |
| 03.02.2026 | 10,35 | 10,50 | 10,24 | 10,41 | 0,39% | 913.830,00 |
| 02.02.2026 | 10,26 | 10,41 | 10,16 | 10,37 | 1,07% | 678.657,00 |
| 30.01.2026 | 10,35 | 10,41 | 10,07 | 10,26 | -1,54% | 904.939,00 |
| 29.01.2026 | 10,33 | 10,50 | 10,26 | 10,42 | 1,66% | 540.246,00 |
| 28.01.2026 | 10,29 | 10,48 | 10,25 | 10,25 | -0,29% | 533.633,00 |
| 27.01.2026 | 10,14 | 10,30 | 10,13 | 10,28 | 1,08% | 376.442,00 |
| 26.01.2026 | 10,10 | 10,19 | 10,00 | 10,17 | 0,79% | 341.515,00 |
| 23.01.2026 | 10,24 | 10,24 | 10,07 | 10,09 | -1,46% | 460.254,00 |
| 22.01.2026 | 10,34 | 10,40 | 10,22 | 10,24 | -0,97% | 696.407,00 |
| 21.01.2026 | 10,22 | 10,35 | 10,15 | 10,34 | 1,17% | 482.339,00 |
| 20.01.2026 | 10,17 | 10,25 | 10,07 | 10,22 | -0,68% | 640.706,00 |
| 16.01.2026 | 10,20 | 10,34 | 10,20 | 10,29 | 0,39% | 511.089,00 |
| 15.01.2026 | 10,11 | 10,37 | 9,99 | 10,25 | 2,09% | 572.456,00 |
| 14.01.2026 | 9,88 | 10,05 | 9,83 | 10,04 | 1,62% | 417.398,00 |
| 13.01.2026 | 10,06 | 10,13 | 9,84 | 9,88 | -1,40% | 520.151,00 |
| 12.01.2026 | 9,87 | 10,07 | 9,83 | 10,02 | 1,11% | 897.303,00 |
| 09.01.2026 | 9,90 | 9,98 | 9,86 | 9,91 | 0,51% | 716.981,00 |
| 08.01.2026 | 9,70 | 9,96 | 9,65 | 9,86 | 1,23% | 774.758,00 |
| 07.01.2026 | 9,96 | 10,04 | 9,73 | 9,74 | -2,01% | 1.020.010,00 |
| 06.01.2026 | 10,01 | 10,02 | 9,83 | 9,94 | -0,70% | 940.371,00 |
| 05.01.2026 | 10,04 | 10,12 | 9,96 | 10,01 | -0,99% | 750.274,00 |
| 02.01.2026 | 10,06 | 10,16 | 9,91 | 10,11 | 0,80% | 515.392,00 |
| 31.12.2025 | 10,09 | 10,18 | 9,99 | 10,03 | -3,93% | 938.696,00 |
| 30.12.2025 | 10,34 | 10,46 | 10,30 | 10,44 | 0,97% | 667.357,00 |
| 29.12.2025 | 10,45 | 10,48 | 10,31 | 10,34 | -1,05% | 590.469,00 |
| 26.12.2025 | 10,50 | 10,54 | 10,43 | 10,45 | -0,38% | 640.004,00 |
| 24.12.2025 | 10,47 | 10,58 | 10,44 | 10,49 | 0,48% | 277.071,00 |
| 23.12.2025 | 10,55 | 10,56 | 10,42 | 10,44 | -1,04% | 424.972,00 |
| 22.12.2025 | 10,56 | 10,67 | 10,53 | 10,55 | -0,47% | 591.695,00 |
| 19.12.2025 | 10,55 | 10,65 | 10,55 | 10,60 | 0,19% | 2.820.922,00 |
| 18.12.2025 | 10,70 | 10,78 | 10,55 | 10,58 | -0,84% | 892.280,00 |
| 17.12.2025 | 10,61 | 10,76 | 10,57 | 10,67 | 0,76% | 977.185,00 |
| 16.12.2025 | 10,72 | 10,78 | 10,58 | 10,59 | -0,84% | 707.958,00 |
| 15.12.2025 | 10,76 | 10,82 | 10,67 | 10,68 | -0,19% | 939.934,00 |
| 12.12.2025 | 10,64 | 10,78 | 10,62 | 10,70 | 0,56% | 952.494,00 |
| 11.12.2025 | 10,61 | 10,69 | 10,61 | 10,64 | 0,76% | 512.121,00 |
| 10.12.2025 | 10,60 | 10,68 | 10,55 | 10,56 | -0,09% | 768.806,00 |
| 09.12.2025 | 10,52 | 10,61 | 10,49 | 10,57 | 0,86% | 437.230,00 |
| 08.12.2025 | 10,64 | 10,64 | 10,48 | 10,48 | -1,50% | 609.504,00 |
| 05.12.2025 | 10,49 | 10,65 | 10,49 | 10,64 | 1,24% | 633.942,00 |
| 04.12.2025 | 10,60 | 10,68 | 10,49 | 10,51 | -0,66% | 435.623,00 |
| 03.12.2025 | 10,44 | 10,62 | 10,44 | 10,58 | 1,93% | 518.229,00 |
| 02.12.2025 | 10,43 | 10,44 | 10,28 | 10,38 | -0,10% | 512.078,00 |
| 01.12.2025 | 10,37 | 10,45 | 10,30 | 10,39 | -0,29% | 599.898,00 |
| 28.11.2025 | 10,41 | 10,43 | 10,33 | 10,42 | 0,58% | 339.229,00 |
| 26.11.2025 | 10,28 | 10,50 | 10,28 | 10,36 | 0,19% | 877.115,00 |
| 25.11.2025 | 10,10 | 10,38 | 10,10 | 10,34 | 2,78% | 789.416,00 |
| 24.11.2025 | 10,03 | 10,09 | 9,95 | 10,06 | 0,50% | 946.959,00 |
| 21.11.2025 | 9,77 | 10,03 | 9,74 | 10,01 | 2,88% | 654.601,00 |
| 20.11.2025 | 9,80 | 9,89 | 9,71 | 9,73 | -0,61% | 590.785,00 |
| 19.11.2025 | 9,86 | 9,93 | 9,78 | 9,79 | -1,11% | 703.868,00 |
| 18.11.2025 | 9,90 | 9,94 | 9,85 | 9,90 | 0,20% | 636.140,00 |
| 17.11.2025 | 9,98 | 10,05 | 9,86 | 9,88 | -1,20% | 573.642,00 |
| 14.11.2025 | 10,01 | 10,03 | 9,87 | 10,00 | -0,10% | 793.951,00 |
| 13.11.2025 | 9,97 | 10,11 | 9,95 | 10,01 | -0,10% | 1.429.062,00 |
| 12.11.2025 | 10,08 | 10,20 | 9,99 | 10,02 | -0,69% | 814.271,00 |
| 11.11.2025 | 9,87 | 10,12 | 9,78 | 10,09 | 2,75% | 1.082.957,00 |
| 10.11.2025 | 9,92 | 9,93 | 9,80 | 9,82 | -0,91% | 847.580,00 |
| 07.11.2025 | 9,98 | 10,07 | 9,90 | 9,91 | -0,70% | 949.511,00 |