75,760$
Echtzeit-Aktienkurs Black Knight Inc.
Bid:
Ask:
Aktienkurse zur Black Knight Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2023 | 75,81 | 75,88 | 75,72 | 75,76 | 0,00% | 21.296.864,00 |
| 31.08.2023 | 75,78 | 75,91 | 75,76 | 75,76 | -0,03% | 7.483.521,00 |
| 30.08.2023 | 75,68 | 75,87 | 75,68 | 75,78 | 0,11% | 6.417.543,00 |
| 29.08.2023 | 75,62 | 75,99 | 75,50 | 75,70 | 0,12% | 4.116.935,00 |
| 28.08.2023 | 75,64 | 75,77 | 75,50 | 75,61 | 1,14% | 5.224.444,00 |
| 25.08.2023 | 74,70 | 74,81 | 74,37 | 74,76 | -0,11% | 2.957.176,00 |
| 24.08.2023 | 74,52 | 74,91 | 74,25 | 74,84 | 0,70% | 3.944.161,00 |
| 23.08.2023 | 74,43 | 74,44 | 74,20 | 74,32 | -0,15% | 3.127.997,00 |
| 22.08.2023 | 74,50 | 74,50 | 74,38 | 74,43 | 0,07% | 3.427.190,00 |
| 21.08.2023 | 74,40 | 74,59 | 74,31 | 74,38 | -0,03% | 2.346.181,00 |
| 18.08.2023 | 74,38 | 74,56 | 74,29 | 74,40 | 0,00% | 2.570.428,00 |
| 17.08.2023 | 74,46 | 74,75 | 74,40 | 74,40 | -0,13% | 2.643.991,00 |
| 16.08.2023 | 74,55 | 74,74 | 74,44 | 74,50 | -0,01% | 2.303.371,00 |
| 15.08.2023 | 74,96 | 74,96 | 74,51 | 74,51 | -0,39% | 3.225.406,00 |
| 14.08.2023 | 74,55 | 74,83 | 74,55 | 74,80 | 0,27% | 2.519.934,00 |
| 11.08.2023 | 74,73 | 74,73 | 74,46 | 74,60 | -0,07% | 1.810.891,00 |
| 10.08.2023 | 74,70 | 74,70 | 74,50 | 74,65 | 0,00% | 2.816.360,00 |
| 09.08.2023 | 74,61 | 74,74 | 74,55 | 74,65 | 0,05% | 2.081.323,00 |
| 08.08.2023 | 74,13 | 74,73 | 74,13 | 74,61 | 0,34% | 6.783.270,00 |
| 07.08.2023 | 74,75 | 74,93 | 74,34 | 74,36 | 4,00% | 18.784.799,00 |
| 04.08.2023 | 70,58 | 71,79 | 70,37 | 71,50 | 1,23% | 1.799.677,00 |
| 03.08.2023 | 70,75 | 71,49 | 70,50 | 70,63 | 0,90% | 4.968.290,00 |
| 02.08.2023 | 70,00 | 70,50 | 69,83 | 70,00 | -0,43% | 786.842,00 |
| 01.08.2023 | 70,37 | 70,72 | 70,19 | 70,30 | -0,03% | 1.295.456,00 |
| 31.07.2023 | 69,87 | 70,48 | 69,67 | 70,32 | 0,67% | 1.579.603,00 |
| 28.07.2023 | 70,26 | 70,27 | 69,51 | 69,85 | -0,31% | 2.098.293,00 |
| 27.07.2023 | 70,20 | 70,54 | 70,00 | 70,07 | -0,14% | 1.337.878,00 |
| 26.07.2023 | 70,08 | 70,99 | 69,81 | 70,17 | 0,03% | 1.485.556,00 |
| 25.07.2023 | 70,55 | 70,80 | 70,08 | 70,15 | -0,92% | 1.492.508,00 |
| 24.07.2023 | 69,96 | 70,97 | 69,95 | 70,80 | 0,70% | 2.274.131,00 |
| 21.07.2023 | 70,68 | 70,90 | 70,08 | 70,31 | -0,28% | 3.612.309,00 |
| 20.07.2023 | 70,02 | 70,90 | 69,58 | 70,51 | 0,61% | 3.207.421,00 |
| 19.07.2023 | 70,23 | 70,77 | 70,05 | 70,08 | -0,54% | 3.732.825,00 |
| 18.07.2023 | 70,88 | 71,17 | 70,29 | 70,46 | -0,97% | 3.862.901,00 |
| 17.07.2023 | 69,30 | 71,49 | 68,59 | 71,15 | 16,14% | 11.533.811,00 |
| 14.07.2023 | 61,39 | 61,50 | 60,68 | 61,26 | 0,07% | 537.564,00 |
| 13.07.2023 | 61,04 | 61,40 | 60,61 | 61,22 | 0,67% | 888.611,00 |
| 12.07.2023 | 61,39 | 61,60 | 60,06 | 60,81 | -0,75% | 940.850,00 |
| 11.07.2023 | 60,51 | 61,45 | 60,19 | 61,27 | 1,27% | 1.322.213,00 |
| 10.07.2023 | 60,08 | 61,01 | 59,80 | 60,50 | 0,40% | 1.225.616,00 |
| 07.07.2023 | 58,66 | 60,55 | 58,39 | 60,26 | 2,40% | 988.274,00 |
| 06.07.2023 | 58,25 | 59,06 | 58,25 | 58,85 | 0,09% | 589.210,00 |
| 05.07.2023 | 59,38 | 59,63 | 58,75 | 58,80 | -1,41% | 473.012,00 |
| 03.07.2023 | 59,83 | 59,99 | 59,50 | 59,64 | -0,15% | 386.019,00 |
| 30.06.2023 | 60,01 | 60,17 | 59,49 | 59,73 | -0,37% | 850.886,00 |
| 29.06.2023 | 59,17 | 60,04 | 59,04 | 59,95 | 1,40% | 808.316,00 |
| 28.06.2023 | 58,14 | 59,36 | 57,55 | 59,12 | 2,02% | 554.512,00 |
| 27.06.2023 | 57,54 | 58,10 | 57,33 | 57,95 | 1,13% | 1.025.807,00 |
| 26.06.2023 | 56,77 | 57,59 | 56,77 | 57,30 | 0,53% | 453.683,00 |
| 23.06.2023 | 57,28 | 57,39 | 56,84 | 57,00 | -0,63% | 1.128.694,00 |
| 22.06.2023 | 57,82 | 57,99 | 57,02 | 57,36 | -0,86% | 638.781,00 |
| 21.06.2023 | 58,20 | 58,20 | 57,01 | 57,86 | -0,82% | 1.524.120,00 |
| 20.06.2023 | 57,00 | 58,85 | 57,00 | 58,34 | 1,67% | 1.696.521,00 |
| 16.06.2023 | 58,38 | 58,46 | 57,13 | 57,38 | -1,19% | 1.653.792,00 |
| 15.06.2023 | 56,82 | 58,28 | 56,47 | 58,07 | 1,88% | 1.310.771,00 |
| 14.06.2023 | 56,66 | 57,19 | 56,58 | 57,00 | 0,30% | 1.140.605,00 |
| 13.06.2023 | 57,41 | 57,50 | 56,30 | 56,83 | -0,63% | 705.420,00 |
| 12.06.2023 | 56,20 | 57,32 | 56,13 | 57,19 | 1,91% | 388.828,00 |
| 09.06.2023 | 56,19 | 56,19 | 55,13 | 56,12 | 0,14% | 617.259,00 |
| 08.06.2023 | 56,25 | 56,52 | 55,81 | 56,04 | -0,36% | 520.546,00 |
| 07.06.2023 | 57,02 | 57,36 | 56,10 | 56,24 | -1,19% | 775.564,00 |
| 06.06.2023 | 56,74 | 57,21 | 56,69 | 56,92 | 0,32% | 551.785,00 |
| 05.06.2023 | 57,11 | 57,42 | 55,47 | 56,74 | -0,99% | 486.132,00 |
| 02.06.2023 | 56,58 | 57,62 | 56,51 | 57,31 | 1,34% | 298.267,00 |
| 01.06.2023 | 57,63 | 57,93 | 56,11 | 56,55 | -2,13% | 523.981,00 |
| 31.05.2023 | 56,50 | 58,07 | 55,96 | 57,78 | 2,37% | 5.496.279,00 |
| 30.05.2023 | 56,31 | 56,90 | 55,89 | 56,44 | 0,62% | 600.394,00 |
| 26.05.2023 | 55,00 | 56,37 | 55,00 | 56,09 | 1,78% | 563.016,00 |
| 25.05.2023 | 55,01 | 55,82 | 55,01 | 55,11 | 0,07% | 423.932,00 |
| 24.05.2023 | 54,33 | 55,65 | 54,33 | 55,07 | 1,01% | 714.185,00 |
| 23.05.2023 | 55,57 | 56,04 | 54,48 | 54,52 | -2,10% | 796.303,00 |
| 22.05.2023 | 55,74 | 56,62 | 55,65 | 55,69 | 0,13% | 750.140,00 |
| 19.05.2023 | 55,95 | 56,23 | 55,62 | 55,62 | -0,25% | 623.521,00 |
| 18.05.2023 | 55,06 | 56,23 | 54,82 | 55,76 | 1,03% | 508.249,00 |
| 17.05.2023 | 54,54 | 55,74 | 54,54 | 55,19 | 1,36% | 583.374,00 |
| 16.05.2023 | 53,49 | 54,79 | 53,37 | 54,45 | 1,47% | 824.252,00 |
| 15.05.2023 | 53,55 | 53,95 | 53,55 | 53,66 | -0,06% | 1.459.368,00 |
| 12.05.2023 | 54,56 | 54,86 | 53,62 | 53,69 | -1,50% | 894.020,00 |
| 11.05.2023 | 54,70 | 54,75 | 53,95 | 54,51 | -0,38% | 559.369,00 |
| 10.05.2023 | 53,96 | 54,80 | 53,87 | 54,72 | 1,46% | 639.717,00 |
| 09.05.2023 | 53,80 | 54,05 | 53,65 | 53,93 | 0,47% | 1.121.230,00 |
| 08.05.2023 | 53,98 | 54,38 | 53,57 | 53,68 | -0,70% | 793.589,00 |
| 05.05.2023 | 53,70 | 54,28 | 53,45 | 54,06 | 0,67% | 1.135.638,00 |
| 04.05.2023 | 54,21 | 54,73 | 53,34 | 53,70 | 0,56% | 1.933.770,00 |
| 03.05.2023 | 54,10 | 54,37 | 53,15 | 53,40 | -1,11% | 944.960,00 |
| 02.05.2023 | 54,21 | 54,90 | 53,87 | 54,00 | -0,26% | 1.301.256,00 |
| 01.05.2023 | 54,46 | 54,80 | 54,10 | 54,14 | -0,92% | 1.115.088,00 |
| 28.04.2023 | 54,50 | 55,25 | 54,31 | 54,64 | 0,44% | 1.316.937,00 |
| 27.04.2023 | 54,75 | 55,34 | 54,18 | 54,40 | -0,20% | 947.571,00 |
| 26.04.2023 | 55,01 | 55,14 | 54,31 | 54,51 | -0,44% | 552.453,00 |
| 25.04.2023 | 55,46 | 55,61 | 54,69 | 54,75 | -1,42% | 1.132.239,00 |
| 24.04.2023 | 55,83 | 55,98 | 55,32 | 55,54 | -0,38% | 1.039.456,00 |
| 21.04.2023 | 56,02 | 56,12 | 55,51 | 55,75 | -0,16% | 1.590.089,00 |
| 20.04.2023 | 56,50 | 56,97 | 55,66 | 55,84 | -1,17% | 1.302.909,00 |
| 19.04.2023 | 56,58 | 56,99 | 56,08 | 56,50 | -0,23% | 1.497.226,00 |
| 18.04.2023 | 56,85 | 56,85 | 56,22 | 56,63 | 0,09% | 1.266.475,00 |
| 17.04.2023 | 56,00 | 56,64 | 55,85 | 56,58 | 0,57% | 988.089,00 |
| 14.04.2023 | 56,37 | 56,56 | 55,79 | 56,26 | -0,04% | 592.310,00 |
| 13.04.2023 | 55,41 | 56,36 | 55,41 | 56,28 | 1,63% | 1.086.849,00 |
| 12.04.2023 | 57,15 | 57,15 | 55,28 | 55,38 | -2,48% | 1.932.292,00 |