8,570$
0,23%
Echtzeit-Aktienkurs Franklin BSP Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Franklin BSP Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 8,49 | 8,68 | 8,48 | 8,57 | 0,23% | 757.431,00 |
| 04.06.2026 | 8,37 | 8,57 | 8,35 | 8,55 | 3,26% | 877.095,00 |
| 03.06.2026 | 8,37 | 8,42 | 8,26 | 8,28 | -1,31% | 983.183,00 |
| 02.06.2026 | 8,31 | 8,53 | 8,31 | 8,39 | 0,60% | 1.222.425,00 |
| 01.06.2026 | 8,57 | 8,59 | 8,31 | 8,34 | -3,81% | 761.665,00 |
| 29.05.2026 | 8,57 | 8,69 | 8,57 | 8,67 | 0,35% | 941.973,00 |
| 28.05.2026 | 8,57 | 8,65 | 8,55 | 8,64 | 0,35% | 550.360,00 |
| 27.05.2026 | 8,55 | 8,65 | 8,51 | 8,61 | 0,94% | 645.763,00 |
| 26.05.2026 | 8,50 | 8,59 | 8,45 | 8,53 | 0,71% | 884.086,00 |
| 22.05.2026 | 8,76 | 8,76 | 8,45 | 8,47 | -2,98% | 833.142,00 |
| 21.05.2026 | 8,68 | 8,81 | 8,62 | 8,73 | 0,58% | 1.009.007,00 |
| 20.05.2026 | 8,95 | 8,96 | 8,67 | 8,68 | -3,45% | 1.014.761,00 |
| 19.05.2026 | 9,10 | 9,26 | 8,98 | 8,99 | -1,64% | 726.469,00 |
| 18.05.2026 | 9,04 | 9,27 | 9,04 | 9,14 | 1,11% | 917.565,00 |
| 15.05.2026 | 9,00 | 9,09 | 8,97 | 9,04 | -0,88% | 1.383.696,00 |
| 14.05.2026 | 9,09 | 9,23 | 9,08 | 9,12 | 1,11% | 1.405.233,00 |
| 13.05.2026 | 8,77 | 9,03 | 8,74 | 9,02 | 2,50% | 1.039.263,00 |
| 12.05.2026 | 8,70 | 8,81 | 8,64 | 8,80 | 0,11% | 638.492,00 |
| 11.05.2026 | 9,07 | 9,10 | 8,79 | 8,79 | -3,30% | 603.469,00 |
| 08.05.2026 | 9,04 | 9,10 | 8,94 | 9,09 | 0,55% | 887.188,00 |
| 07.05.2026 | 9,15 | 9,19 | 9,02 | 9,04 | -1,20% | 706.543,00 |
| 06.05.2026 | 9,15 | 9,23 | 9,12 | 9,15 | 0,33% | 879.180,00 |
| 05.05.2026 | 9,09 | 9,18 | 9,03 | 9,12 | 0,66% | 787.229,00 |
| 04.05.2026 | 9,25 | 9,29 | 9,03 | 9,06 | -2,48% | 779.418,00 |
| 01.05.2026 | 9,18 | 9,34 | 9,13 | 9,29 | 2,09% | 657.731,00 |
| 30.04.2026 | 9,28 | 9,50 | 9,09 | 9,10 | 1,45% | 1.367.198,00 |
| 29.04.2026 | 9,14 | 9,19 | 8,91 | 8,97 | -2,39% | 766.839,00 |
| 28.04.2026 | 9,18 | 9,24 | 9,13 | 9,19 | 0,77% | 509.657,00 |
| 27.04.2026 | 9,12 | 9,27 | 9,10 | 9,12 | -0,22% | 439.004,00 |
| 24.04.2026 | 9,00 | 9,16 | 8,97 | 9,14 | 0,77% | 575.851,00 |
| 23.04.2026 | 9,15 | 9,16 | 8,98 | 9,07 | -0,66% | 670.834,00 |
| 22.04.2026 | 9,16 | 9,29 | 9,11 | 9,13 | 0,00% | 672.717,00 |
| 21.04.2026 | 9,11 | 9,23 | 9,08 | 9,13 | 0,00% | 808.434,00 |
| 20.04.2026 | 9,04 | 9,13 | 9,03 | 9,13 | 0,00% | 546.247,00 |
| 17.04.2026 | 8,91 | 9,16 | 8,82 | 9,13 | 3,51% | 728.478,00 |
| 16.04.2026 | 8,82 | 8,88 | 8,47 | 8,82 | -1,34% | 563.830,00 |
| 15.04.2026 | 8,79 | 8,94 | 8,77 | 8,94 | 1,25% | 403.366,00 |
| 14.04.2026 | 8,78 | 8,88 | 8,77 | 8,83 | 0,34% | 411.597,00 |
| 13.04.2026 | 8,60 | 8,80 | 8,58 | 8,80 | 1,50% | 517.172,00 |
| 10.04.2026 | 8,64 | 8,72 | 8,63 | 8,67 | 0,35% | 629.346,00 |
| 09.04.2026 | 8,54 | 8,73 | 8,54 | 8,64 | 0,70% | 656.698,00 |
| 08.04.2026 | 8,58 | 8,60 | 8,49 | 8,58 | 2,75% | 838.559,00 |
| 07.04.2026 | 8,41 | 8,51 | 8,32 | 8,35 | -0,60% | 596.341,00 |
| 06.04.2026 | 8,38 | 8,50 | 8,35 | 8,40 | -0,59% | 657.564,00 |
| 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 | -1,78% | 1.372.199,00 |
| 23.02.2026 | 9,10 | 9,22 | 8,98 | 8,99 | -1,43% | 1.738.306,00 |
| 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 |