49,780$
5,60%
Echtzeit-Aktienkurs Brookfield Reinsurance Ltd
Bid:
Ask:
Aktienkurse zur Brookfield Reinsurance Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2024 | 47,14 | 47,14 | 47,14 | 47,14 | 0,58% | 5.500,00 |
| 21.08.2024 | 46,83 | 46,87 | 46,79 | 46,87 | 0,75% | 13.140,00 |
| 19.08.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 3,31% | 33.100,00 |
| 13.08.2024 | 45,03 | 45,03 | 45,03 | 45,03 | 5,23% | 9.700,00 |
| 08.08.2024 | 42,79 | 42,79 | 42,79 | 42,79 | -6,27% | 59.900,00 |
| 15.07.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 8,92% | 41.200,00 |
| 02.07.2024 | 41,91 | 41,91 | 41,91 | 41,91 | 2,22% | 11.200,00 |
| 01.07.2024 | 41,75 | 42,20 | 41,00 | 41,00 | -0,94% | 1.560,00 |
| 24.06.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 1,97% | 2.442,00 |
| 17.06.2024 | 40,59 | 40,59 | 40,59 | 40,59 | 0,05% | 47.500,00 |
| 14.06.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -4,20% | 16.300,00 |
| 12.06.2024 | 42,39 | 42,39 | 42,30 | 42,35 | 1,53% | 152.400,00 |
| 10.06.2024 | 41,71 | 41,71 | 41,71 | 41,71 | -1,74% | 15.000,00 |
| 06.06.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -1,37% | 24.600,00 |
| 05.06.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,65% | 20.700,00 |
| 30.05.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 0,47% | 57.000,00 |
| 29.05.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -4,17% | 33.600,00 |
| 28.05.2024 | 44,41 | 44,41 | 44,41 | 44,41 | -0,54% | 60.400,00 |
| 24.05.2024 | 44,61 | 44,65 | 44,61 | 44,65 | 1,02% | 75.900,00 |
| 23.05.2024 | 44,43 | 44,68 | 43,94 | 44,20 | -0,67% | 113.444,00 |
| 21.05.2024 | 44,66 | 44,95 | 44,50 | 44,50 | 0,29% | 53.110,00 |
| 17.05.2024 | 44,37 | 44,37 | 44,37 | 44,37 | -0,07% | 600,00 |
| 14.05.2024 | 44,12 | 44,40 | 44,12 | 44,40 | 0,79% | 148.377,00 |
| 10.05.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,57% | 1.432,00 |
| 07.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,72% | 8.284,00 |
| 06.05.2024 | 43,07 | 43,07 | 43,06 | 43,06 | 4,97% | 162.376,00 |
| 01.05.2024 | 41,02 | 41,02 | 41,02 | 41,02 | 5,89% | 9.000,00 |
| 19.04.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 0,49% | 18.700,00 |
| 18.04.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -3,14% | 25.536,00 |
| 15.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,58% | 54.900,00 |
| 12.04.2024 | 39,19 | 39,38 | 39,18 | 39,18 | 0,08% | 408.000,00 |
| 10.04.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -6,74% | 132.288,00 |
| 22.03.2024 | 42,50 | 42,50 | 41,82 | 41,98 | -2,50% | 651,00 |
| 21.03.2024 | 42,88 | 43,06 | 42,88 | 43,06 | 3,38% | 26,00 |
| 20.03.2024 | 41,26 | 41,75 | 41,26 | 41,65 | 1,39% | 1.028,00 |
| 19.03.2024 | 40,88 | 41,10 | 40,88 | 41,08 | 0,22% | 557,00 |
| 18.03.2024 | 40,82 | 41,18 | 40,82 | 40,99 | -1,05% | 118,00 |
| 15.03.2024 | 41,12 | 41,43 | 41,12 | 41,43 | 0,99% | 345,00 |
| 14.03.2024 | 41,53 | 41,53 | 40,90 | 41,02 | -1,89% | 179,00 |
| 13.03.2024 | 42,12 | 42,36 | 41,81 | 41,81 | -0,74% | 1.510,00 |
| 12.03.2024 | 42,27 | 42,27 | 41,76 | 42,12 | 0,31% | 260,00 |
| 11.03.2024 | 41,63 | 42,15 | 41,63 | 41,99 | -1,17% | 621,00 |
| 08.03.2024 | 42,40 | 42,49 | 42,40 | 42,49 | 0,95% | 3,00 |
| 07.03.2024 | 42,15 | 42,15 | 42,09 | 42,09 | 1,39% | 379,00 |
| 06.03.2024 | 41,75 | 41,83 | 41,48 | 41,51 | 1,24% | 1.196,00 |
| 05.03.2024 | 41,48 | 41,52 | 41,00 | 41,00 | -1,06% | 450,00 |
| 04.03.2024 | 41,35 | 41,74 | 41,20 | 41,44 | 0,22% | 192,00 |
| 01.03.2024 | 42,10 | 42,10 | 41,35 | 41,35 | 0,76% | 436,00 |
| 29.02.2024 | 40,43 | 41,04 | 40,43 | 41,04 | 0,27% | 8,00 |
| 28.02.2024 | 41,04 | 41,04 | 40,93 | 40,93 | -0,29% | 200,00 |
| 27.02.2024 | 40,91 | 41,42 | 40,91 | 41,05 | 0,27% | 424,00 |
| 26.02.2024 | 40,91 | 41,19 | 40,91 | 40,94 | -1,30% | 230,00 |
| 23.02.2024 | 41,50 | 41,50 | 41,38 | 41,48 | 1,07% | 105,00 |
| 22.02.2024 | 40,90 | 41,18 | 40,90 | 41,04 | 2,95% | 318,00 |
| 21.02.2024 | 40,16 | 40,16 | 39,86 | 39,86 | -1,50% | 160,00 |
| 20.02.2024 | 40,29 | 40,62 | 40,29 | 40,47 | 0,42% | 535,00 |
| 16.02.2024 | 40,23 | 40,87 | 40,16 | 40,30 | -0,69% | 122,00 |
| 15.02.2024 | 40,63 | 40,63 | 40,25 | 40,58 | 2,62% | 571,00 |
| 14.02.2024 | 39,88 | 39,90 | 39,55 | 39,55 | -0,09% | 1.827,00 |
| 13.02.2024 | 39,72 | 39,72 | 39,58 | 39,58 | -3,79% | 50,00 |
| 12.02.2024 | 41,00 | 41,45 | 41,00 | 41,14 | 1,23% | 1.312,00 |
| 09.02.2024 | 40,17 | 40,80 | 40,17 | 40,64 | -0,02% | 194,00 |
| 08.02.2024 | 40,38 | 40,65 | 39,83 | 40,65 | 3,12% | 643,00 |
| 07.02.2024 | 39,85 | 39,85 | 39,25 | 39,42 | -0,20% | 1.053,00 |
| 06.02.2024 | 38,99 | 39,54 | 38,49 | 39,50 | 0,43% | 1.300,00 |
| 05.02.2024 | 39,07 | 39,33 | 38,35 | 39,33 | 1,21% | 278,00 |
| 02.02.2024 | 38,77 | 39,08 | 38,77 | 38,86 | -3,62% | 726,00 |
| 01.02.2024 | 39,41 | 40,32 | 39,14 | 40,32 | 2,08% | 821,00 |
| 31.01.2024 | 40,38 | 40,59 | 39,50 | 39,50 | -3,72% | 1.342,00 |
| 30.01.2024 | 40,83 | 41,06 | 40,83 | 41,03 | 1,18% | 65,00 |
| 29.01.2024 | 40,30 | 40,55 | 40,30 | 40,55 | 0,12% | 198,00 |
| 26.01.2024 | 40,67 | 41,00 | 40,50 | 40,50 | -0,69% | 3.265,00 |
| 25.01.2024 | 40,55 | 40,82 | 40,48 | 40,78 | 1,37% | 929,00 |
| 24.01.2024 | 40,70 | 40,70 | 40,22 | 40,23 | 0,27% | 745,00 |
| 23.01.2024 | 40,06 | 40,20 | 40,05 | 40,12 | -0,12% | 15.623,00 |
| 22.01.2024 | 39,00 | 40,39 | 39,00 | 40,17 | 1,93% | 1.484,00 |
| 19.01.2024 | 39,00 | 39,44 | 38,80 | 39,41 | 2,10% | 11.335,00 |
| 18.01.2024 | 38,37 | 38,60 | 38,32 | 38,60 | 1,34% | 3.187,00 |
| 17.01.2024 | 38,06 | 38,09 | 38,00 | 38,09 | -1,30% | 502,00 |
| 16.01.2024 | 38,50 | 38,70 | 38,50 | 38,59 | -1,08% | 2.061,00 |
| 12.01.2024 | 39,18 | 39,20 | 39,01 | 39,01 | -0,03% | 164,00 |
| 11.01.2024 | 39,35 | 39,35 | 38,91 | 39,02 | -1,98% | 253,00 |
| 10.01.2024 | 39,57 | 39,81 | 39,33 | 39,81 | 2,55% | 1.633,00 |