3,690$
0,82%
Echtzeit-Aktienkurs BrightSpire Capital
Bid:
Ask:
Aktienkurse zur BrightSpire Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 3,65 | 3,70 | 3,64 | 3,69 | 0,82% | 1.460.990,00 |
| 23.10.2026 | 3,62 | 3,69 | 3,59 | 3,66 | 0,27% | 1.363.907,00 |
| 22.10.2026 | 3,64 | 3,71 | 3,60 | 3,65 | 0,83% | 1.994.100,00 |
| 21.10.2026 | 3,61 | 3,67 | 3,58 | 3,62 | 0,84% | 2.019.278,00 |
| 20.10.2026 | 3,61 | 3,68 | 3,57 | 3,59 | 0,00% | 1.857.711,00 |
| 19.10.2026 | 3,67 | 3,67 | 3,56 | 3,59 | -2,71% | 1.689.605,00 |
| 16.10.2026 | 3,83 | 3,83 | 3,66 | 3,69 | -2,64% | 1.511.935,00 |
| 15.10.2026 | 3,78 | 3,86 | 3,75 | 3,79 | 2,43% | 1.474.832,00 |
| 14.10.2026 | 3,75 | 3,82 | 3,70 | 3,70 | -2,12% | 1.435.973,00 |
| 13.10.2026 | 3,86 | 3,87 | 3,75 | 3,78 | -0,26% | 1.893.709,00 |
| 12.10.2026 | 3,83 | 3,84 | 3,79 | 3,79 | -0,52% | 978.750,00 |
| 09.10.2026 | 3,88 | 3,89 | 3,78 | 3,81 | -2,31% | 1.585.500,00 |
| 08.10.2026 | 3,76 | 3,94 | 3,75 | 3,90 | 3,17% | 3.865.273,00 |
| 07.10.2026 | 3,78 | 3,83 | 3,75 | 3,78 | -0,26% | 1.802.435,00 |
| 06.10.2026 | 3,80 | 3,80 | 3,74 | 3,79 | 0,53% | 1.471.945,00 |
| 05.10.2026 | 3,76 | 3,81 | 3,73 | 3,77 | -1,05% | 1.861.602,00 |
| 02.10.2026 | 3,88 | 3,93 | 3,79 | 3,81 | -0,52% | 1.751.881,00 |
| 01.10.2026 | 3,80 | 3,84 | 3,73 | 3,83 | 0,00% | 2.313.581,00 |
| 30.09.2026 | 3,91 | 3,93 | 3,82 | 3,83 | -4,96% | 2.298.943,00 |
| 29.09.2026 | 4,08 | 4,10 | 3,99 | 4,03 | -0,74% | 1.150.441,00 |
| 28.09.2026 | 4,08 | 4,10 | 3,97 | 4,06 | -0,73% | 1.721.183,00 |
| 25.09.2026 | 4,06 | 4,16 | 4,03 | 4,09 | 0,00% | 2.482.805,00 |
| 24.09.2026 | 4,05 | 4,09 | 3,98 | 4,09 | 0,99% | 2.315.988,00 |
| 23.09.2026 | 4,32 | 4,32 | 4,01 | 4,05 | -5,37% | 3.189.799,00 |
| 22.09.2026 | 4,21 | 4,29 | 4,18 | 4,28 | 2,39% | 1.787.950,00 |
| 21.09.2026 | 4,19 | 4,21 | 4,14 | 4,18 | 0,72% | 1.479.141,00 |
| 18.09.2026 | 4,18 | 4,18 | 4,08 | 4,15 | -0,72% | 3.852.559,00 |
| 17.09.2026 | 4,32 | 4,33 | 4,18 | 4,18 | -2,56% | 1.589.492,00 |
| 16.09.2026 | 4,44 | 4,46 | 4,26 | 4,29 | -3,16% | 1.480.650,00 |
| 15.09.2026 | 4,43 | 4,50 | 4,39 | 4,43 | 0,00% | 1.582.132,00 |
| 14.09.2026 | 4,44 | 4,47 | 4,40 | 4,43 | -0,45% | 1.957.259,00 |
| 11.09.2026 | 4,55 | 4,58 | 4,43 | 4,45 | -0,89% | 1.970.337,00 |
| 10.09.2026 | 4,55 | 4,55 | 4,46 | 4,49 | -1,54% | 2.371.646,00 |
| 09.09.2026 | 4,62 | 4,65 | 4,55 | 4,56 | -1,51% | 1.161.970,00 |
| 08.09.2026 | 4,67 | 4,72 | 4,61 | 4,63 | -1,07% | 979.673,00 |
| 04.09.2026 | 4,63 | 4,72 | 4,63 | 4,68 | 0,43% | 739.326,00 |
| 03.09.2026 | 4,72 | 4,74 | 4,62 | 4,66 | -0,64% | 897.003,00 |
| 02.09.2026 | 4,66 | 4,69 | 4,63 | 4,69 | 1,08% | 1.090.482,00 |
| 01.09.2026 | 4,73 | 4,73 | 4,63 | 4,64 | -2,32% | 979.974,00 |
| 31.08.2026 | 4,74 | 4,76 | 4,69 | 4,75 | 0,00% | 1.375.018,00 |
| 28.08.2026 | 4,78 | 4,81 | 4,75 | 4,75 | -0,63% | 774.576,00 |
| 27.08.2026 | 4,78 | 4,82 | 4,76 | 4,78 | -0,21% | 836.678,00 |
| 26.08.2026 | 4,88 | 4,91 | 4,78 | 4,79 | -1,64% | 801.952,00 |
| 25.08.2026 | 4,91 | 4,91 | 4,86 | 4,87 | -0,81% | 619.451,00 |
| 24.08.2026 | 4,88 | 4,92 | 4,87 | 4,91 | 0,00% | 952.740,00 |
| 21.08.2026 | 4,86 | 4,92 | 4,83 | 4,91 | 1,03% | 1.108.634,00 |
| 20.08.2026 | 4,85 | 4,90 | 4,80 | 4,86 | -1,02% | 892.468,00 |
| 19.08.2026 | 4,87 | 4,98 | 4,87 | 4,91 | 1,24% | 598.776,00 |
| 18.08.2026 | 4,89 | 4,89 | 4,81 | 4,85 | -0,21% | 807.120,00 |
| 17.08.2026 | 4,96 | 5,00 | 4,82 | 4,86 | -2,80% | 1.029.482,00 |
| 14.08.2026 | 4,98 | 5,04 | 4,97 | 5,00 | 0,60% | 656.505,00 |
| 13.08.2026 | 4,99 | 5,01 | 4,94 | 4,97 | 0,20% | 1.926.874,00 |
| 12.08.2026 | 4,97 | 5,02 | 4,94 | 4,96 | 0,20% | 841.322,00 |
| 11.08.2026 | 4,93 | 4,97 | 4,91 | 4,95 | 1,02% | 1.198.827,00 |
| 10.08.2026 | 5,08 | 5,11 | 4,90 | 4,90 | -4,30% | 948.007,00 |
| 07.08.2026 | 5,05 | 5,17 | 5,05 | 5,12 | 1,39% | 833.013,00 |
| 06.08.2026 | 5,03 | 5,08 | 4,98 | 5,05 | 1,00% | 1.346.701,00 |
| 05.08.2026 | 4,99 | 5,03 | 4,92 | 5,00 | 0,40% | 1.556.945,00 |
| 04.08.2026 | 5,10 | 5,11 | 4,94 | 4,98 | -2,92% | 1.621.977,00 |
| 03.08.2026 | 5,06 | 5,16 | 4,99 | 5,13 | 2,40% | 2.009.443,00 |
| 31.07.2026 | 4,95 | 5,02 | 4,85 | 5,01 | 0,40% | 2.226.699,00 |
| 30.07.2026 | 5,06 | 5,21 | 4,96 | 4,99 | -0,20% | 2.486.022,00 |
| 29.07.2026 | 5,14 | 5,21 | 4,91 | 5,00 | -4,58% | 3.021.257,00 |
| 28.07.2026 | 5,26 | 5,31 | 5,21 | 5,24 | 0,00% | 1.445.033,00 |
| 27.07.2026 | 5,27 | 5,32 | 5,22 | 5,24 | 0,19% | 1.716.360,00 |
| 24.07.2026 | 5,23 | 5,31 | 5,22 | 5,23 | 0,38% | 1.074.441,00 |
| 23.07.2026 | 5,29 | 5,32 | 5,15 | 5,21 | -2,43% | 1.253.708,00 |
| 22.07.2026 | 5,42 | 5,44 | 5,31 | 5,34 | -1,29% | 936.986,00 |
| 21.07.2026 | 5,37 | 5,42 | 5,31 | 5,41 | 1,50% | 932.545,00 |
| 20.07.2026 | 5,52 | 5,52 | 5,30 | 5,33 | -2,91% | 1.664.554,00 |
| 17.07.2026 | 5,55 | 5,58 | 5,47 | 5,49 | -0,72% | 969.511,00 |
| 16.07.2026 | 5,44 | 5,55 | 5,42 | 5,53 | 1,65% | 1.414.321,00 |
| 15.07.2026 | 5,38 | 5,47 | 5,38 | 5,44 | 1,68% | 1.107.195,00 |
| 14.07.2026 | 5,29 | 5,41 | 5,27 | 5,35 | 1,90% | 1.040.007,00 |
| 13.07.2026 | 5,35 | 5,40 | 5,20 | 5,25 | -2,05% | 1.811.207,00 |
| 10.07.2026 | 5,34 | 5,37 | 5,32 | 5,36 | 0,75% | 1.092.329,00 |
| 09.07.2026 | 5,32 | 5,36 | 5,28 | 5,32 | -0,19% | 1.315.355,00 |
| 08.07.2026 | 5,34 | 5,42 | 5,31 | 5,33 | -0,74% | 1.425.126,00 |
| 07.07.2026 | 5,37 | 5,41 | 5,32 | 5,37 | -0,19% | 2.221.012,00 |
| 06.07.2026 | 5,45 | 5,47 | 5,35 | 5,38 | -1,10% | 2.104.750,00 |
| 02.07.2026 | 5,51 | 5,52 | 5,39 | 5,44 | -0,55% | 3.836.904,00 |
| 01.07.2026 | 5,45 | 5,49 | 5,42 | 5,47 | 0,37% | 1.887.299,00 |
| 30.06.2026 | 5,32 | 5,49 | 5,28 | 5,45 | -0,55% | 3.203.137,00 |
| 29.06.2026 | 5,56 | 5,58 | 5,42 | 5,48 | -1,08% | 7.081.883,00 |
| 26.06.2026 | 5,47 | 5,54 | 5,44 | 5,54 | 1,09% | 3.341.606,00 |
| 25.06.2026 | 5,55 | 5,62 | 5,42 | 5,48 | -0,90% | 2.101.072,00 |
| 24.06.2026 | 5,58 | 5,61 | 5,51 | 5,53 | -0,72% | 1.660.454,00 |
| 23.06.2026 | 5,52 | 5,60 | 5,49 | 5,57 | 1,27% | 1.913.281,00 |
| 22.06.2026 | 5,53 | 5,59 | 5,48 | 5,50 | -0,72% | 1.762.184,00 |
| 18.06.2026 | 5,47 | 5,64 | 5,46 | 5,54 | 1,65% | 2.678.690,00 |
| 17.06.2026 | 5,64 | 5,68 | 5,42 | 5,45 | -4,05% | 2.714.381,00 |
| 16.06.2026 | 5,63 | 5,72 | 5,59 | 5,68 | 1,61% | 1.531.341,00 |
| 15.06.2026 | 5,67 | 5,70 | 5,59 | 5,59 | -0,53% | 1.326.865,00 |
| 12.06.2026 | 5,64 | 5,64 | 5,58 | 5,62 | 0,36% | 836.952,00 |
| 11.06.2026 | 5,67 | 5,70 | 5,58 | 5,60 | -0,53% | 1.167.973,00 |
| 10.06.2026 | 5,58 | 5,65 | 5,56 | 5,63 | 1,44% | 937.014,00 |
| 09.06.2026 | 5,55 | 5,60 | 5,54 | 5,55 | 0,91% | 715.020,00 |
| 08.06.2026 | 5,56 | 5,58 | 5,48 | 5,50 | -0,90% | 676.439,00 |
| 05.06.2026 | 5,56 | 5,60 | 5,51 | 5,55 | -0,36% | 532.170,00 |
| 04.06.2026 | 5,55 | 5,64 | 5,53 | 5,57 | 1,27% | 645.157,00 |