26,340$
-0,11%
Echtzeit-Aktienkurs BrightSphere Investment Group
Bid:
Ask:
Aktienkurse zur BrightSphere Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2024 | 26,54 | 26,72 | 26,07 | 26,34 | -0,11% | 255.723,00 |
| 30.12.2024 | 26,53 | 26,84 | 26,25 | 26,37 | -1,97% | 126.266,00 |
| 27.12.2024 | 27,30 | 27,35 | 26,66 | 26,90 | -1,72% | 133.114,00 |
| 26.12.2024 | 26,82 | 27,49 | 26,61 | 27,37 | 1,52% | 110.765,00 |
| 24.12.2024 | 26,69 | 26,98 | 26,52 | 26,96 | 0,86% | 75.639,00 |
| 23.12.2024 | 27,07 | 27,30 | 26,58 | 26,73 | -1,04% | 163.940,00 |
| 20.12.2024 | 26,98 | 27,80 | 26,73 | 27,01 | -3,60% | 883.627,00 |
| 19.12.2024 | 28,65 | 28,82 | 27,69 | 28,02 | -1,27% | 217.302,00 |
| 18.12.2024 | 29,81 | 30,16 | 28,30 | 28,38 | -4,51% | 399.110,00 |
| 17.12.2024 | 30,00 | 30,05 | 29,59 | 29,72 | -1,82% | 229.846,00 |
| 16.12.2024 | 30,09 | 30,66 | 30,04 | 30,27 | 0,50% | 175.378,00 |
| 13.12.2024 | 30,31 | 30,50 | 29,94 | 30,12 | -0,56% | 127.552,00 |
| 12.12.2024 | 30,94 | 30,94 | 30,20 | 30,29 | -1,62% | 142.343,00 |
| 11.12.2024 | 30,71 | 31,12 | 30,40 | 30,79 | 1,38% | 346.638,00 |
| 10.12.2024 | 30,00 | 30,53 | 29,28 | 30,37 | -0,72% | 178.653,00 |
| 09.12.2024 | 30,91 | 31,13 | 30,56 | 30,59 | -1,10% | 132.795,00 |
| 06.12.2024 | 31,17 | 31,21 | 30,63 | 30,93 | -0,45% | 120.223,00 |
| 05.12.2024 | 31,36 | 31,43 | 30,95 | 31,07 | -0,64% | 133.277,00 |
| 04.12.2024 | 31,02 | 31,33 | 30,79 | 31,27 | 1,13% | 126.393,00 |
| 03.12.2024 | 30,86 | 31,00 | 30,65 | 30,92 | 0,06% | 135.438,00 |
| 02.12.2024 | 31,19 | 31,28 | 30,75 | 30,90 | -0,90% | 176.510,00 |
| 29.11.2024 | 31,51 | 31,52 | 30,96 | 31,18 | -0,10% | 71.367,00 |
| 27.11.2024 | 31,35 | 31,52 | 30,94 | 31,21 | -0,10% | 126.368,00 |
| 26.11.2024 | 30,85 | 31,47 | 30,74 | 31,24 | 0,77% | 212.241,00 |
| 25.11.2024 | 31,10 | 31,49 | 30,99 | 31,00 | 0,10% | 155.939,00 |
| 22.11.2024 | 30,73 | 31,10 | 30,53 | 30,97 | 2,58% | 164.782,00 |
| 20.11.2024 | 29,72 | 30,20 | 29,54 | 30,19 | 0,94% | 144.116,00 |
| 19.11.2024 | 29,56 | 30,19 | 29,55 | 29,91 | 0,23% | 245.497,00 |
| 18.11.2024 | 29,65 | 29,99 | 29,42 | 29,84 | 0,84% | 184.424,00 |
| 15.11.2024 | 29,75 | 29,94 | 29,11 | 29,59 | -0,24% | 268.550,00 |
| 14.11.2024 | 29,48 | 29,97 | 29,32 | 29,66 | 0,10% | 199.279,00 |
| 13.11.2024 | 30,22 | 30,36 | 29,49 | 29,63 | -1,76% | 180.154,00 |
| 12.11.2024 | 30,26 | 30,49 | 29,76 | 30,16 | 0,13% | 210.671,00 |
| 11.11.2024 | 29,72 | 30,14 | 26,77 | 30,12 | 2,97% | 346.211,00 |
| 08.11.2024 | 29,50 | 29,67 | 29,22 | 29,25 | -0,24% | 243.859,00 |
| 07.11.2024 | 29,72 | 29,90 | 28,94 | 29,32 | -1,94% | 209.586,00 |
| 06.11.2024 | 29,62 | 30,35 | 29,30 | 29,90 | 6,63% | 399.410,00 |
| 05.11.2024 | 27,43 | 28,24 | 27,39 | 28,04 | 2,37% | 196.518,00 |
| 04.11.2024 | 27,33 | 27,59 | 27,00 | 27,39 | -0,15% | 169.901,00 |
| 01.11.2024 | 26,55 | 27,51 | 26,54 | 27,43 | 3,94% | 158.687,00 |
| 31.10.2024 | 27,51 | 27,58 | 26,20 | 26,39 | 0,08% | 160.138,00 |
| 30.10.2024 | 26,38 | 26,77 | 26,35 | 26,37 | 0,15% | 160.996,00 |
| 29.10.2024 | 26,19 | 26,63 | 26,19 | 26,33 | -0,42% | 105.250,00 |
| 28.10.2024 | 26,04 | 26,53 | 26,01 | 26,44 | 2,40% | 110.162,00 |
| 25.10.2024 | 26,24 | 26,50 | 25,81 | 25,82 | -0,81% | 103.598,00 |
| 24.10.2024 | 25,67 | 26,27 | 25,63 | 26,03 | 1,56% | 181.302,00 |
| 23.10.2024 | 26,09 | 26,44 | 25,36 | 25,63 | -2,14% | 154.360,00 |
| 22.10.2024 | 26,10 | 26,41 | 25,86 | 26,19 | 0,04% | 130.979,00 |
| 21.10.2024 | 27,10 | 27,11 | 26,13 | 26,18 | -3,39% | 118.036,00 |
| 18.10.2024 | 26,83 | 27,33 | 26,78 | 27,10 | 0,11% | 237.895,00 |
| 17.10.2024 | 27,19 | 27,28 | 26,95 | 27,07 | 0,26% | 151.559,00 |
| 16.10.2024 | 26,91 | 27,20 | 26,83 | 27,00 | 1,39% | 199.531,00 |
| 15.10.2024 | 26,42 | 27,31 | 26,42 | 26,63 | 0,11% | 212.864,00 |
| 14.10.2024 | 26,08 | 26,78 | 25,89 | 26,60 | 2,15% | 215.320,00 |
| 11.10.2024 | 24,99 | 26,06 | 24,78 | 26,04 | 6,16% | 202.202,00 |
| 10.10.2024 | 24,12 | 24,57 | 24,02 | 24,53 | 1,15% | 238.674,00 |
| 09.10.2024 | 23,72 | 24,31 | 23,51 | 24,25 | 2,28% | 174.989,00 |
| 08.10.2024 | 23,39 | 23,73 | 23,14 | 23,71 | 1,63% | 169.656,00 |
| 07.10.2024 | 23,58 | 23,58 | 23,10 | 23,33 | -1,52% | 151.482,00 |
| 04.10.2024 | 23,18 | 23,71 | 23,02 | 23,69 | 2,20% | 238.257,00 |
| 03.10.2024 | 23,61 | 23,69 | 22,82 | 23,18 | -3,01% | 270.943,00 |
| 02.10.2024 | 24,17 | 24,63 | 23,65 | 23,90 | -1,48% | 206.006,00 |
| 01.10.2024 | 25,05 | 25,21 | 24,03 | 24,26 | -4,49% | 207.961,00 |
| 30.09.2024 | 25,35 | 25,64 | 25,14 | 25,40 | -0,08% | 178.904,00 |
| 27.09.2024 | 25,66 | 26,16 | 25,42 | 25,42 | -0,47% | 119.046,00 |
| 26.09.2024 | 26,05 | 26,05 | 25,49 | 25,54 | -0,51% | 135.352,00 |
| 25.09.2024 | 25,80 | 25,85 | 25,51 | 25,67 | -0,85% | 118.833,00 |
| 24.09.2024 | 25,68 | 25,95 | 25,51 | 25,89 | 1,41% | 141.722,00 |
| 23.09.2024 | 25,74 | 25,95 | 25,50 | 25,53 | -0,12% | 127.530,00 |
| 20.09.2024 | 25,91 | 25,91 | 25,46 | 25,56 | -1,05% | 1.065.222,00 |
| 19.09.2024 | 25,74 | 25,83 | 25,14 | 25,83 | 2,83% | 222.983,00 |
| 18.09.2024 | 25,00 | 25,67 | 25,00 | 25,12 | 0,08% | 172.592,00 |
| 17.09.2024 | 25,29 | 25,47 | 24,90 | 25,10 | 0,28% | 194.010,00 |
| 16.09.2024 | 24,63 | 25,09 | 24,50 | 25,03 | 2,25% | 119.137,00 |
| 13.09.2024 | 24,00 | 24,50 | 23,81 | 24,48 | 3,07% | 178.386,00 |
| 12.09.2024 | 23,57 | 23,76 | 23,16 | 23,75 | 1,67% | 115.331,00 |
| 11.09.2024 | 23,22 | 23,43 | 22,71 | 23,36 | 0,00% | 144.859,00 |
| 10.09.2024 | 23,10 | 23,37 | 22,65 | 23,36 | 1,04% | 176.619,00 |
| 09.09.2024 | 23,17 | 23,43 | 22,97 | 23,12 | -0,22% | 198.710,00 |
| 06.09.2024 | 23,78 | 23,82 | 23,08 | 23,17 | -2,40% | 176.037,00 |
| 05.09.2024 | 23,81 | 23,81 | 23,32 | 23,74 | 0,34% | 160.154,00 |
| 04.09.2024 | 23,44 | 23,71 | 23,35 | 23,66 | 0,98% | 104.119,00 |
| 03.09.2024 | 24,14 | 24,34 | 23,15 | 23,43 | -3,94% | 181.780,00 |
| 30.08.2024 | 24,13 | 24,46 | 23,98 | 24,39 | 0,91% | 150.066,00 |
| 29.08.2024 | 23,65 | 24,25 | 23,50 | 24,17 | 2,68% | 210.702,00 |
| 28.08.2024 | 23,48 | 23,69 | 23,43 | 23,54 | -0,08% | 163.078,00 |
| 27.08.2024 | 23,59 | 23,83 | 23,27 | 23,56 | -0,13% | 249.979,00 |
| 26.08.2024 | 23,89 | 23,89 | 23,51 | 23,59 | -0,21% | 148.597,00 |
| 23.08.2024 | 23,37 | 23,77 | 23,20 | 23,64 | 1,90% | 137.063,00 |
| 22.08.2024 | 23,18 | 23,29 | 23,12 | 23,20 | -0,43% | 59.384,00 |
| 21.08.2024 | 23,30 | 23,31 | 22,97 | 23,30 | 0,47% | 68.089,00 |
| 20.08.2024 | 23,63 | 23,63 | 22,98 | 23,19 | -1,40% | 103.535,00 |
| 19.08.2024 | 23,66 | 23,74 | 23,42 | 23,52 | -0,68% | 93.820,00 |
| 16.08.2024 | 23,25 | 23,70 | 23,20 | 23,68 | 1,63% | 113.258,00 |
| 15.08.2024 | 23,51 | 23,54 | 23,10 | 23,30 | 1,39% | 133.439,00 |
| 14.08.2024 | 22,85 | 23,00 | 22,56 | 22,98 | 1,01% | 119.873,00 |
| 13.08.2024 | 22,68 | 22,90 | 22,45 | 22,75 | 1,56% | 197.048,00 |
| 12.08.2024 | 22,48 | 22,57 | 22,21 | 22,40 | -0,04% | 175.781,00 |
| 09.08.2024 | 22,14 | 22,57 | 21,88 | 22,41 | 2,00% | 131.617,00 |
| 08.08.2024 | 21,80 | 22,45 | 21,80 | 21,97 | 1,95% | 125.214,00 |