Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 142,55 | 142,62 | 142,54 | 142,57 | -0,49% | - |
25.02.2021 | 143,07 | 143,27 | 143,07 | 143,27 | -1,24% | - |
24.02.2021 | 144,49 | 145,90 | 143,80 | 145,07 | 0,99% | - |
23.02.2021 | 144,79 | 146,08 | 143,61 | 143,64 | -2,68% | - |
22.02.2021 | 147,54 | 149,12 | 146,85 | 147,60 | -1,32% | - |
19.02.2021 | 150,51 | 151,01 | 149,25 | 149,58 | 0,19% | - |
18.02.2021 | 148,31 | 149,63 | 147,64 | 149,29 | 1,19% | - |
17.02.2021 | 147,11 | 148,67 | 147,05 | 147,54 | 0,90% | - |
16.02.2021 | 146,55 | 147,45 | 145,60 | 146,22 | -1,25% | - |
12.02.2021 | 145,34 | 148,13 | 145,27 | 148,07 | 1,84% | - |
11.02.2021 | 144,72 | 145,73 | 144,39 | 145,39 | 0,67% | - |
10.02.2021 | 142,99 | 144,88 | 142,95 | 144,42 | 2,00% | - |
09.02.2021 | 141,49 | 142,10 | 141,02 | 141,59 | -1,03% | - |
08.02.2021 | 144,25 | 144,44 | 142,29 | 143,06 | -0,76% | - |
05.02.2021 | 144,82 | 145,27 | 143,58 | 144,16 | 0,86% | - |
04.02.2021 | 144,29 | 144,52 | 142,04 | 142,94 | -1,41% | - |
03.02.2021 | 146,02 | 147,14 | 144,51 | 144,98 | -1,18% | - |
02.02.2021 | 146,70 | 146,71 | 146,63 | 146,71 | 0,30% | - |
01.02.2021 | 142,84 | 146,38 | 142,84 | 146,27 | 3,01% | - |
29.01.2021 | 143,49 | 143,68 | 141,27 | 141,99 | -2,25% | - |
28.01.2021 | 144,22 | 147,11 | 143,99 | 145,25 | 0,91% | - |
27.01.2021 | 149,38 | 149,73 | 143,77 | 143,94 | -5,15% | - |
26.01.2021 | 150,57 | 152,39 | 149,77 | 151,75 | 0,85% | - |
25.01.2021 | 149,02 | 150,49 | 148,44 | 150,48 | 0,84% | - |
22.01.2021 | 149,87 | 150,38 | 148,77 | 149,23 | -1,23% | - |
21.01.2021 | 151,65 | 151,72 | 150,74 | 151,08 | -0,95% | - |
20.01.2021 | 151,22 | 152,64 | 150,99 | 152,53 | 0,42% | - |
19.01.2021 | 152,41 | 152,55 | 151,06 | 151,89 | 0,16% | - |
15.01.2021 | 151,12 | 152,50 | 0,00 | 151,65 | -1,17% | - |
14.01.2021 | 154,09 | 155,08 | 153,40 | 153,45 | -0,55% | - |
13.01.2021 | 153,68 | 154,48 | 153,30 | 154,30 | -0,43% | - |
12.01.2021 | 154,76 | 155,27 | 154,13 | 154,96 | -0,12% | - |
11.01.2021 | 154,82 | 155,41 | 154,18 | 155,15 | -0,84% | - |
08.01.2021 | 157,27 | 157,79 | 154,72 | 156,46 | 0,60% | - |
07.01.2021 | 157,58 | 157,69 | 155,05 | 155,53 | -0,14% | - |
06.01.2021 | 151,85 | 156,13 | 151,81 | 155,75 | 2,69% | - |
05.01.2021 | 149,70 | 152,08 | 149,51 | 151,66 | 0,05% | - |
04.01.2021 | 153,13 | 153,33 | 149,47 | 151,58 | -1,08% | - |
31.12.2020 | 151,84 | 153,34 | 151,38 | 153,23 | 0,78% | - |
30.12.2020 | 151,85 | 152,54 | 151,47 | 152,05 | 0,35% | - |
29.12.2020 | 152,13 | 152,34 | 150,78 | 151,52 | -0,34% | - |
28.12.2020 | 151,77 | 152,53 | 151,57 | 152,04 | 1,98% | - |
24.12.2020 | 148,67 | 150,00 | 148,18 | 149,09 | 0,93% | - |
23.12.2020 | 148,20 | 148,70 | 147,51 | 147,72 | -0,46% | - |
22.12.2020 | 148,89 | 149,96 | 148,16 | 148,40 | -0,49% | - |
21.12.2020 | 149,25 | 150,65 | 148,55 | 149,13 | -0,20% | - |
18.12.2020 | 0,00 | 153,95 | 0,00 | 149,44 | -0,89% | - |
17.12.2020 | 149,72 | 150,88 | 149,38 | 150,77 | 2,57% | - |
16.12.2020 | 148,11 | 148,39 | 145,90 | 146,99 | -12,80% | - |
15.12.2020 | 146,57 | 168,58 | 145,95 | 168,58 | 2,42% | - |
14.12.2020 | 147,98 | 191,42 | 145,99 | 164,59 | 11,52% | - |
11.12.2020 | 147,10 | 147,79 | 146,53 | 147,58 | 0,83% | - |
10.12.2020 | 147,74 | 147,80 | 145,44 | 146,37 | -1,41% | - |
09.12.2020 | 147,49 | 148,47 | 146,45 | 148,46 | -11,25% | - |
08.12.2020 | 147,12 | 167,27 | 146,27 | 167,27 | 13,85% | - |
07.12.2020 | 149,20 | 149,26 | 144,96 | 146,93 | -1,34% | - |
04.12.2020 | 148,16 | 149,00 | 147,56 | 148,91 | 0,82% | - |
03.12.2020 | 148,41 | 148,77 | 147,27 | 147,71 | -5,70% | - |
02.12.2020 | 148,97 | 156,65 | 146,66 | 156,65 | 5,67% | - |
01.12.2020 | 148,75 | 148,98 | 147,19 | 148,24 | 1,17% | - |
30.11.2020 | 146,36 | 146,69 | 144,83 | 146,53 | 2,25% | - |
27.11.2020 | 146,16 | 147,47 | 143,24 | 143,30 | -1,99% | - |
25.11.2020 | 146,12 | 146,54 | 145,14 | 146,21 | -0,53% | - |
24.11.2020 | 147,38 | 147,84 | 146,05 | 147,00 | -0,39% | - |
23.11.2020 | 145,52 | 147,72 | 145,45 | 147,57 | 1,90% | - |
20.11.2020 | 145,34 | 146,38 | 144,74 | 144,82 | -1,20% | - |
19.11.2020 | 144,00 | 146,79 | 143,83 | 146,59 | 0,49% | - |
18.11.2020 | 146,63 | 147,37 | 145,63 | 145,87 | -0,96% | - |
17.11.2020 | 148,04 | 148,28 | 146,43 | 147,29 | -0,57% | - |
16.11.2020 | 146,97 | 148,66 | 146,69 | 148,13 | 0,95% | - |
13.11.2020 | 146,52 | 147,16 | 145,21 | 146,73 | 0,99% | - |
12.11.2020 | 147,65 | 147,95 | 144,64 | 145,29 | -2,34% | - |
11.11.2020 | 147,42 | 149,92 | 147,42 | 148,77 | 1,73% | - |
10.11.2020 | 146,27 | 147,83 | 144,69 | 146,24 | -0,49% | - |
09.11.2020 | 151,53 | 151,84 | 146,96 | 146,96 | 0,10% | - |
06.11.2020 | 0,00 | 147,12 | 0,00 | 146,81 | 1,47% | - |
05.11.2020 | 146,57 | 148,20 | 144,18 | 144,69 | -0,02% | - |
04.11.2020 | 145,84 | 147,15 | 0,00 | 144,72 | 0,45% | - |
03.11.2020 | 143,24 | 146,04 | 142,94 | 144,07 | 2,76% | - |
02.11.2020 | 140,61 | 141,62 | 139,08 | 140,20 | 2,36% | - |
30.10.2020 | 141,58 | 141,96 | 136,07 | 136,97 | -1,44% | - |
29.10.2020 | 136,65 | 139,57 | 135,97 | 138,98 | 2,58% | - |
28.10.2020 | 137,60 | 137,66 | 0,00 | 135,49 | -3,33% | - |
27.10.2020 | 141,83 | 142,35 | 139,92 | 140,15 | -1,24% | - |
26.10.2020 | 144,33 | 144,36 | 140,83 | 141,90 | -2,64% | - |
23.10.2020 | 145,17 | 145,86 | 144,51 | 145,75 | 0,69% | - |
22.10.2020 | 144,07 | 145,23 | 142,80 | 144,74 | 0,16% | - |
21.10.2020 | 144,81 | 145,19 | 143,80 | 144,51 | 0,74% | - |
20.10.2020 | 142,65 | 144,12 | 142,34 | 143,45 | 1,16% | - |
19.10.2020 | 144,29 | 144,29 | 141,47 | 141,80 | -1,09% | - |
16.10.2020 | 144,21 | 145,13 | 143,12 | 143,36 | 0,07% | - |
15.10.2020 | 142,57 | 143,77 | 0,00 | 143,25 | 1,06% | - |
14.10.2020 | 142,68 | 142,68 | 141,37 | 141,75 | -0,30% | - |
13.10.2020 | 142,71 | 143,79 | 141,25 | 142,18 | -0,51% | - |
12.10.2020 | 141,65 | 143,16 | 141,07 | 142,90 | 1,41% | - |
09.10.2020 | 139,65 | 141,48 | 139,42 | 140,91 | 1,40% | - |
08.10.2020 | 139,60 | 139,94 | 137,86 | 138,98 | 0,91% | - |
07.10.2020 | 136,05 | 137,95 | 135,41 | 137,72 | 1,47% | - |
06.10.2020 | 135,96 | 138,69 | 135,57 | 135,72 | -0,47% | - |
05.10.2020 | 136,30 | 136,36 | 136,27 | 136,36 | 2,05% | - |