8,450$
0,72%
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% | 605.130,00 |
| 31.03.2026 | 8,42 | 8,51 | 8,24 | 8,49 | -0,47% | 927.859,00 |
| 30.03.2026 | 8,44 | 8,62 | 8,35 | 8,53 | 2,16% | 1.019.994,00 |
| 27.03.2026 | 8,53 | 8,55 | 8,30 | 8,35 | -2,68% | 696.894,00 |
| 26.03.2026 | 8,47 | 8,59 | 8,47 | 8,58 | 0,35% | 954.392,00 |
| 25.03.2026 | 8,51 | 8,65 | 8,43 | 8,55 | 1,79% | 803.012,00 |
| 24.03.2026 | 8,77 | 8,77 | 8,40 | 8,40 | -4,22% | 1.819.773,00 |
| 23.03.2026 | 9,02 | 9,02 | 8,77 | 8,77 | -0,68% | 1.583.776,00 |
| 20.03.2026 | 9,16 | 9,20 | 8,79 | 8,83 | -3,29% | 2.999.278,00 |
| 19.03.2026 | 9,10 | 9,23 | 9,04 | 9,13 | -0,33% | 1.520.535,00 |
| 18.03.2026 | 9,09 | 9,23 | 9,05 | 9,16 | 0,55% | 1.416.335,00 |
| 17.03.2026 | 9,00 | 9,18 | 9,00 | 9,11 | 1,56% | 1.268.899,00 |
| 16.03.2026 | 9,03 | 9,10 | 8,95 | 8,97 | 0,79% | 1.045.995,00 |
| 13.03.2026 | 9,11 | 9,16 | 8,86 | 8,90 | -1,22% | 1.106.124,00 |
| 12.03.2026 | 8,99 | 9,21 | 8,98 | 9,01 | -0,77% | 1.244.023,00 |
| 11.03.2026 | 9,15 | 9,21 | 9,00 | 9,08 | -0,33% | 854.594,00 |
| 10.03.2026 | 9,22 | 9,34 | 9,07 | 9,11 | -2,15% | 1.203.395,00 |
| 09.03.2026 | 9,13 | 9,34 | 9,04 | 9,31 | -0,32% | 1.376.610,00 |
| 06.03.2026 | 9,36 | 9,48 | 9,22 | 9,34 | -1,37% | 1.073.904,00 |
| 05.03.2026 | 9,55 | 9,60 | 9,42 | 9,47 | -0,21% | 1.656.290,00 |
| 04.03.2026 | 9,50 | 9,55 | 9,41 | 9,49 | 0,74% | 1.230.950,00 |
| 03.03.2026 | 9,31 | 9,52 | 9,29 | 9,42 | -0,42% | 1.225.774,00 |
| 02.03.2026 | 8,99 | 9,52 | 8,96 | 9,46 | 3,61% | 1.424.851,00 |
| 27.02.2026 | 9,11 | 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% | 1.307.702,00 |
| 25.02.2026 | 8,80 | 9,06 | 8,80 | 9,03 | 2,27% | 1.063.290,00 |
| 24.02.2026 | 8,99 | 9,08 | 8,79 | 8,83 | -3,18% | 1.372.199,00 |
| 20.02.2026 | 8,96 | 9,17 | 8,94 | 9,12 | 2,70% | 1.200.602,00 |
| 19.02.2026 | 8,67 | 8,90 | 8,64 | 8,88 | 2,30% | 1.074.526,00 |
| 18.02.2026 | 8,87 | 8,99 | 8,67 | 8,68 | -2,25% | 1.024.889,00 |
| 17.02.2026 | 8,86 | 8,96 | 8,77 | 8,88 | 0,34% | 2.013.341,00 |
| 13.02.2026 | 8,69 | 8,90 | 8,48 | 8,85 | 1,61% | 2.069.057,00 |
| 12.02.2026 | 8,91 | 8,94 | 8,42 | 8,71 | -14,19% | 4.776.893,00 |
| 11.02.2026 | 10,20 | 10,22 | 10,07 | 10,15 | -0,98% | 823.095,00 |
| 10.02.2026 | 10,18 | 10,30 | 10,14 | 10,25 | 0,89% | 627.284,00 |
| 09.02.2026 | 10,17 | 10,23 | 10,00 | 10,16 | -0,20% | 634.280,00 |
| 06.02.2026 | 10,28 | 10,36 | 10,15 | 10,18 | -0,78% | 585.234,00 |
| 05.02.2026 | 10,57 | 10,58 | 10,25 | 10,26 | -3,02% | 1.041.926,00 |
| 04.02.2026 | 10,42 | 10,59 | 10,37 | 10,58 | 1,63% | 940.734,00 |
| 03.02.2026 | 10,35 | 10,50 | 10,24 | 10,41 | 0,39% | 903.992,00 |
| 02.02.2026 | 10,27 | 10,41 | 10,16 | 10,37 | 1,07% | 668.678,00 |
| 30.01.2026 | 10,40 | 10,41 | 10,07 | 10,26 | -1,54% | 904.925,00 |
| 29.01.2026 | 10,36 | 10,50 | 10,26 | 10,42 | 1,66% | 539.653,00 |
| 28.01.2026 | 10,27 | 10,48 | 10,25 | 10,25 | -0,29% | 454.934,00 |
| 27.01.2026 | 10,15 | 10,30 | 10,13 | 10,28 | 1,08% | 376.342,00 |
| 26.01.2026 | 10,10 | 10,19 | 10,00 | 10,17 | -0,68% | 341.514,00 |
| 22.01.2026 | 10,36 | 10,40 | 10,22 | 10,24 | -0,97% | 696.406,00 |
| 21.01.2026 | 10,21 | 10,35 | 10,15 | 10,34 | 1,17% | 473.783,00 |
| 20.01.2026 | 10,17 | 10,25 | 10,07 | 10,22 | -0,68% | 632.074,00 |
| 16.01.2026 | 10,20 | 10,34 | 10,20 | 10,29 | 0,39% | 511.089,00 |
| 15.01.2026 | 10,12 | 10,37 | 9,99 | 10,25 | 2,09% | 572.431,00 |
| 14.01.2026 | 9,91 | 10,05 | 9,83 | 10,04 | 1,62% | 417.348,00 |
| 13.01.2026 | 10,08 | 10,13 | 9,84 | 9,88 | -1,40% | 497.520,00 |
| 12.01.2026 | 9,91 | 10,07 | 9,83 | 10,02 | 1,11% | 874.705,00 |
| 09.01.2026 | 9,86 | 9,98 | 9,86 | 9,91 | 0,51% | 673.675,00 |
| 08.01.2026 | 9,70 | 9,96 | 9,65 | 9,86 | 1,23% | 731.514,00 |
| 07.01.2026 | 10,00 | 10,04 | 9,73 | 9,74 | -2,01% | 1.002.617,00 |
| 06.01.2026 | 10,01 | 10,02 | 9,83 | 9,94 | -0,70% | 933.561,00 |
| 05.01.2026 | 10,05 | 10,12 | 9,96 | 10,01 | -0,99% | 741.859,00 |
| 02.01.2026 | 10,06 | 10,16 | 9,91 | 10,11 | 0,80% | 514.010,00 |
| 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% | 664.743,00 |
| 29.12.2025 | 10,44 | 10,48 | 10,31 | 10,34 | -1,05% | 590.176,00 |
| 26.12.2025 | 10,50 | 10,54 | 10,43 | 10,45 | -0,38% | 639.995,00 |
| 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% | 424.044,00 |
| 22.12.2025 | 10,60 | 10,67 | 10,53 | 10,55 | -0,47% | 589.276,00 |
| 19.12.2025 | 10,58 | 10,65 | 10,55 | 10,60 | 0,19% | 2.817.842,00 |
| 18.12.2025 | 10,70 | 10,78 | 10,55 | 10,58 | -0,84% | 892.250,00 |
| 17.12.2025 | 10,67 | 10,76 | 10,57 | 10,67 | 0,76% | 976.831,00 |
| 16.12.2025 | 10,78 | 10,78 | 10,58 | 10,59 | -0,84% | 707.934,00 |
| 15.12.2025 | 10,79 | 10,82 | 10,67 | 10,68 | -0,19% | 939.695,00 |
| 12.12.2025 | 10,68 | 10,78 | 10,62 | 10,70 | 0,56% | 951.971,00 |
| 11.12.2025 | 10,66 | 10,69 | 10,61 | 10,64 | 0,76% | 505.521,00 |
| 10.12.2025 | 10,63 | 10,68 | 10,55 | 10,56 | -0,09% | 768.727,00 |
| 09.12.2025 | 10,60 | 10,61 | 10,49 | 10,57 | 0,86% | 378.324,00 |
| 08.12.2025 | 10,64 | 10,64 | 10,48 | 10,48 | -1,50% | 609.484,00 |
| 05.12.2025 | 10,49 | 10,65 | 10,49 | 10,64 | 1,24% | 633.809,00 |
| 04.12.2025 | 10,59 | 10,68 | 10,49 | 10,51 | -0,66% | 435.612,00 |
| 03.12.2025 | 10,45 | 10,62 | 10,44 | 10,58 | 1,93% | 517.739,00 |
| 02.12.2025 | 10,43 | 10,44 | 10,28 | 10,38 | -0,10% | 512.076,00 |
| 01.12.2025 | 10,44 | 10,45 | 10,30 | 10,39 | -0,29% | 599.872,00 |
| 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 | 10,11 | 10,38 | 10,10 | 10,34 | 2,78% | 789.103,00 |
| 24.11.2025 | 9,99 | 10,09 | 9,95 | 10,06 | 3,39% | 913.791,00 |
| 20.11.2025 | 9,83 | 9,89 | 9,71 | 9,73 | -0,61% | 590.769,00 |
| 19.11.2025 | 9,87 | 9,93 | 9,78 | 9,79 | -1,11% | 703.868,00 |
| 18.11.2025 | 9,89 | 9,94 | 9,85 | 9,90 | 0,20% | 636.140,00 |
| 17.11.2025 | 10,01 | 10,05 | 9,86 | 9,88 | -1,30% | 573.611,00 |
| 13.11.2025 | 9,95 | 10,11 | 9,95 | 10,01 | -0,10% | 1.377.778,00 |
| 12.11.2025 | 10,10 | 10,20 | 9,99 | 10,02 | -0,69% | 808.827,00 |
| 11.11.2025 | 9,82 | 10,12 | 9,78 | 10,09 | 2,75% | 1.082.836,00 |
| 10.11.2025 | 9,91 | 9,93 | 9,80 | 9,82 | -0,91% | 791.211,00 |
| 07.11.2025 | 10,03 | 10,07 | 9,90 | 9,91 | -0,70% | 948.911,00 |
| 06.11.2025 | 10,27 | 10,29 | 9,98 | 9,98 | -2,92% | 798.828,00 |
| 05.11.2025 | 10,17 | 10,31 | 10,07 | 10,28 | 1,28% | 914.716,00 |
| 04.11.2025 | 10,07 | 10,15 | 10,01 | 10,15 | 0,30% | 666.040,00 |
| 03.11.2025 | 10,13 | 10,14 | 10,01 | 10,12 | -0,20% | 1.309.365,00 |