8,549$
-0,24%
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% | 759.734,00 |
| 04.06.2026 | 8,37 | 8,57 | 8,35 | 8,55 | 3,26% | 878.251,00 |
| 03.06.2026 | 8,37 | 8,42 | 8,26 | 8,28 | -1,31% | 983.366,00 |
| 02.06.2026 | 8,31 | 8,53 | 8,31 | 8,39 | 0,60% | 1.258.319,00 |
| 01.06.2026 | 8,57 | 8,59 | 8,31 | 8,34 | -3,81% | 765.585,00 |
| 29.05.2026 | 8,57 | 8,69 | 8,57 | 8,67 | 0,35% | 946.895,00 |
| 28.05.2026 | 8,57 | 8,65 | 8,55 | 8,64 | 0,35% | 556.711,00 |
| 27.05.2026 | 8,55 | 8,65 | 8,51 | 8,61 | 0,94% | 646.791,00 |
| 26.05.2026 | 8,50 | 8,59 | 8,45 | 8,53 | 0,71% | 899.106,00 |
| 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% | 1.083.942,00 |
| 20.05.2026 | 8,95 | 8,96 | 8,67 | 8,68 | -3,45% | 1.076.621,00 |
| 19.05.2026 | 9,10 | 9,26 | 8,98 | 8,99 | -1,64% | 730.519,00 |
| 18.05.2026 | 9,04 | 9,27 | 9,04 | 9,14 | 1,11% | 918.011,00 |
| 15.05.2026 | 9,00 | 9,09 | 8,97 | 9,04 | -0,88% | 1.400.212,00 |
| 14.05.2026 | 9,09 | 9,23 | 9,08 | 9,12 | 1,11% | 1.416.244,00 |
| 13.05.2026 | 8,77 | 9,03 | 8,74 | 9,02 | 2,50% | 1.039.879,00 |
| 12.05.2026 | 8,70 | 8,81 | 8,64 | 8,80 | 0,11% | 646.541,00 |
| 11.05.2026 | 9,07 | 9,10 | 8,79 | 8,79 | -3,30% | 604.480,00 |
| 08.05.2026 | 9,04 | 9,10 | 8,94 | 9,09 | 0,55% | 910.324,00 |
| 07.05.2026 | 9,15 | 9,19 | 9,02 | 9,04 | -1,20% | 715.461,00 |
| 06.05.2026 | 9,15 | 9,23 | 9,12 | 9,15 | 0,33% | 890.625,00 |
| 05.05.2026 | 9,09 | 9,18 | 9,03 | 9,12 | 0,66% | 787.231,00 |
| 04.05.2026 | 9,25 | 9,29 | 9,03 | 9,06 | -2,48% | 812.478,00 |
| 01.05.2026 | 9,18 | 9,34 | 9,13 | 9,29 | 2,09% | 676.766,00 |
| 30.04.2026 | 9,28 | 9,50 | 9,09 | 9,10 | 1,45% | 1.421.639,00 |
| 29.04.2026 | 9,14 | 9,19 | 8,91 | 8,97 | -2,39% | 777.027,00 |
| 28.04.2026 | 9,18 | 9,24 | 9,13 | 9,19 | 0,77% | 524.756,00 |
| 27.04.2026 | 9,12 | 9,27 | 9,10 | 9,12 | -0,22% | 439.044,00 |
| 24.04.2026 | 9,00 | 9,16 | 8,97 | 9,14 | 0,77% | 631.260,00 |
| 23.04.2026 | 9,15 | 9,16 | 8,98 | 9,07 | -0,66% | 670.836,00 |
| 22.04.2026 | 9,16 | 9,29 | 9,11 | 9,13 | 0,00% | 699.387,00 |
| 21.04.2026 | 9,11 | 9,23 | 9,08 | 9,13 | 0,00% | 822.866,00 |
| 20.04.2026 | 9,04 | 9,13 | 9,03 | 9,13 | 0,00% | 558.366,00 |
| 17.04.2026 | 8,91 | 9,16 | 8,82 | 9,13 | 3,51% | 728.633,00 |
| 16.04.2026 | 8,82 | 8,88 | 8,47 | 8,82 | -1,34% | 628.979,00 |
| 15.04.2026 | 8,79 | 8,94 | 8,77 | 8,94 | 1,25% | 405.549,00 |
| 14.04.2026 | 8,78 | 8,88 | 8,77 | 8,83 | 0,34% | 468.974,00 |
| 13.04.2026 | 8,60 | 8,80 | 8,58 | 8,80 | 1,50% | 519.982,00 |
| 10.04.2026 | 8,64 | 8,72 | 8,63 | 8,67 | 0,35% | 632.450,00 |
| 09.04.2026 | 8,54 | 8,73 | 8,54 | 8,64 | 0,70% | 660.591,00 |
| 08.04.2026 | 8,58 | 8,60 | 8,49 | 8,58 | 2,75% | 857.637,00 |
| 07.04.2026 | 8,41 | 8,51 | 8,32 | 8,35 | -0,60% | 597.221,00 |
| 06.04.2026 | 8,38 | 8,50 | 8,35 | 8,40 | -0,59% | 658.029,00 |
| 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% | 605.136,00 |
| 31.03.2026 | 8,42 | 8,51 | 8,24 | 8,49 | -0,47% | 927.869,00 |
| 30.03.2026 | 8,44 | 8,62 | 8,35 | 8,53 | 2,16% | 1.023.335,00 |
| 27.03.2026 | 8,53 | 8,55 | 8,30 | 8,35 | -2,68% | 710.858,00 |
| 26.03.2026 | 8,47 | 8,59 | 8,47 | 8,58 | 0,35% | 966.295,00 |
| 25.03.2026 | 8,51 | 8,65 | 8,43 | 8,55 | 1,79% | 803.834,00 |
| 24.03.2026 | 8,77 | 8,77 | 8,40 | 8,40 | -4,22% | 1.848.689,00 |
| 23.03.2026 | 9,02 | 9,02 | 8,77 | 8,77 | -0,68% | 1.584.173,00 |
| 20.03.2026 | 9,16 | 9,20 | 8,79 | 8,83 | -3,29% | 3.066.932,00 |
| 19.03.2026 | 9,10 | 9,23 | 9,04 | 9,13 | -0,33% | 1.541.350,00 |
| 18.03.2026 | 9,09 | 9,23 | 9,05 | 9,16 | 0,55% | 1.418.205,00 |
| 17.03.2026 | 9,00 | 9,18 | 9,00 | 9,11 | 1,56% | 1.272.521,00 |
| 16.03.2026 | 9,03 | 9,10 | 8,95 | 8,97 | 0,79% | 1.061.292,00 |
| 13.03.2026 | 9,11 | 9,16 | 8,86 | 8,90 | -1,22% | 1.113.134,00 |
| 12.03.2026 | 8,99 | 9,21 | 8,98 | 9,01 | -0,77% | 1.306.826,00 |
| 11.03.2026 | 9,15 | 9,21 | 9,00 | 9,08 | -0,33% | 907.101,00 |
| 10.03.2026 | 9,22 | 9,34 | 9,07 | 9,11 | -2,15% | 1.203.396,00 |
| 09.03.2026 | 9,16 | 9,34 | 9,04 | 9,31 | -0,32% | 1.376.611,00 |
| 06.03.2026 | 9,38 | 9,48 | 9,22 | 9,34 | -1,37% | 1.074.644,00 |
| 05.03.2026 | 9,56 | 9,60 | 9,42 | 9,47 | -0,21% | 1.655.979,00 |
| 04.03.2026 | 9,47 | 9,55 | 9,41 | 9,49 | 0,74% | 1.230.978,00 |
| 03.03.2026 | 9,29 | 9,52 | 9,29 | 9,42 | -0,42% | 1.225.774,00 |
| 02.03.2026 | 9,01 | 9,52 | 8,96 | 9,46 | 3,61% | 1.424.870,00 |
| 27.02.2026 | 9,15 | 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% | 1.308.620,00 |
| 25.02.2026 | 8,82 | 9,06 | 8,80 | 9,03 | 2,27% | 1.063.298,00 |
| 24.02.2026 | 8,99 | 9,08 | 8,79 | 8,83 | -1,78% | 1.372.199,00 |
| 23.02.2026 | 9,08 | 9,22 | 8,98 | 8,99 | -1,43% | 1.740.015,00 |
| 20.02.2026 | 8,94 | 9,17 | 8,94 | 9,12 | 2,70% | 1.282.712,00 |
| 19.02.2026 | 8,69 | 8,90 | 8,64 | 8,88 | 2,30% | 1.155.978,00 |
| 18.02.2026 | 8,87 | 8,99 | 8,67 | 8,68 | -2,25% | 1.060.194,00 |
| 17.02.2026 | 8,86 | 8,96 | 8,77 | 8,88 | 0,34% | 2.042.341,00 |
| 13.02.2026 | 8,69 | 8,90 | 8,48 | 8,85 | 1,61% | 2.069.057,00 |
| 12.02.2026 | 8,90 | 8,94 | 8,42 | 8,71 | -14,19% | 4.779.941,00 |
| 11.02.2026 | 10,19 | 10,22 | 10,07 | 10,15 | -0,98% | 838.007,00 |
| 10.02.2026 | 10,18 | 10,30 | 10,14 | 10,25 | 0,89% | 667.788,00 |
| 09.02.2026 | 10,11 | 10,23 | 10,00 | 10,16 | -0,20% | 660.861,00 |
| 06.02.2026 | 10,28 | 10,36 | 10,15 | 10,18 | -0,78% | 585.534,00 |
| 05.02.2026 | 10,58 | 10,58 | 10,25 | 10,26 | -3,02% | 1.057.187,00 |
| 04.02.2026 | 10,43 | 10,59 | 10,37 | 10,58 | 1,63% | 952.539,00 |
| 03.02.2026 | 10,35 | 10,50 | 10,24 | 10,41 | 0,39% | 913.830,00 |
| 02.02.2026 | 10,26 | 10,41 | 10,16 | 10,37 | 1,07% | 678.657,00 |
| 30.01.2026 | 10,35 | 10,41 | 10,07 | 10,26 | -1,54% | 904.939,00 |
| 29.01.2026 | 10,33 | 10,50 | 10,26 | 10,42 | 1,66% | 540.246,00 |
| 28.01.2026 | 10,29 | 10,48 | 10,25 | 10,25 | -0,29% | 533.633,00 |
| 27.01.2026 | 10,14 | 10,30 | 10,13 | 10,28 | 1,08% | 376.442,00 |
| 26.01.2026 | 10,10 | 10,19 | 10,00 | 10,17 | 0,79% | 341.515,00 |
| 23.01.2026 | 10,24 | 10,24 | 10,07 | 10,09 | -1,46% | 460.254,00 |
| 22.01.2026 | 10,34 | 10,40 | 10,22 | 10,24 | -0,97% | 696.407,00 |
| 21.01.2026 | 10,22 | 10,35 | 10,15 | 10,34 | 1,17% | 482.339,00 |
| 20.01.2026 | 10,17 | 10,25 | 10,07 | 10,22 | -0,16% | 640.706,00 |
| 19.01.2026 | 10,23 | 10,25 | 10,19 | 10,24 | -0,52% | - |
| 16.01.2026 | 10,20 | 10,34 | 10,20 | 10,29 | 0,39% | 511.089,00 |
| 15.01.2026 | 10,11 | 10,37 | 9,99 | 10,25 | 2,09% | 572.456,00 |
| 14.01.2026 | 9,91 | 10,05 | 9,83 | 10,04 | 1,62% | 417.348,00 |