143,310$
1,69%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 141,29 | 143,59 | 141,26 | 143,31 | 1,69% | 41.539,00 |
| 01.07.2026 | 136,24 | 143,72 | 136,24 | 140,93 | 2,91% | 1.427.447,00 |
| 30.06.2026 | 134,56 | 137,30 | 133,88 | 136,95 | 1,11% | 1.448.932,00 |
| 29.06.2026 | 140,67 | 140,75 | 134,52 | 135,44 | -1,81% | 1.245.446,00 |
| 26.06.2026 | 136,54 | 140,61 | 136,26 | 137,93 | 1,23% | 5.316.487,00 |
| 25.06.2026 | 139,50 | 142,84 | 135,78 | 136,26 | -2,74% | 1.875.966,00 |
| 24.06.2026 | 138,68 | 140,85 | 136,33 | 140,10 | 2,77% | 2.107.946,00 |
| 23.06.2026 | 139,44 | 139,44 | 136,29 | 136,33 | 0,08% | 1.570.570,00 |
| 22.06.2026 | 136,09 | 137,57 | 133,83 | 136,22 | -1,00% | 1.825.848,00 |
| 18.06.2026 | 139,23 | 139,23 | 135,98 | 137,60 | -1,45% | 3.442.581,00 |
| 17.06.2026 | 142,42 | 146,17 | 139,50 | 139,63 | -2,95% | 1.197.217,00 |
| 16.06.2026 | 143,44 | 145,27 | 143,05 | 143,88 | 0,77% | 1.192.475,00 |
| 15.06.2026 | 144,39 | 146,81 | 142,53 | 142,78 | -1,44% | 1.025.138,00 |
| 12.06.2026 | 143,46 | 145,32 | 141,23 | 144,87 | 0,01% | 1.202.070,00 |
| 11.06.2026 | 145,60 | 147,13 | 144,19 | 144,86 | -1,08% | 1.264.326,00 |
| 10.06.2026 | 149,05 | 149,97 | 145,17 | 146,44 | -2,40% | 1.174.333,00 |
| 09.06.2026 | 150,15 | 151,15 | 146,58 | 150,04 | 0,71% | 827.121,00 |
| 08.06.2026 | 150,28 | 150,28 | 148,16 | 148,98 | -1,56% | 958.178,00 |
| 05.06.2026 | 155,50 | 156,06 | 151,25 | 151,34 | -1,79% | 1.345.352,00 |
| 04.06.2026 | 156,04 | 158,98 | 153,49 | 154,10 | 0,99% | 1.802.510,00 |
| 03.06.2026 | 153,06 | 153,79 | 150,63 | 152,59 | -1,45% | 1.529.572,00 |
| 02.06.2026 | 157,16 | 157,37 | 152,02 | 154,83 | -3,21% | 1.537.010,00 |
| 01.06.2026 | 155,05 | 160,00 | 155,05 | 159,96 | 4,06% | 1.317.240,00 |
| 29.05.2026 | 150,79 | 154,19 | 150,21 | 153,72 | 2,67% | 2.389.794,00 |
| 28.05.2026 | 146,88 | 150,71 | 146,11 | 149,72 | 1,78% | 1.302.704,00 |
| 27.05.2026 | 147,41 | 148,63 | 146,01 | 147,10 | 0,10% | 1.526.120,00 |
| 26.05.2026 | 148,66 | 149,01 | 146,81 | 146,95 | -2,35% | 2.184.873,00 |
| 22.05.2026 | 150,49 | 153,42 | 149,97 | 150,49 | 0,31% | 896.068,00 |
| 21.05.2026 | 147,62 | 150,39 | 146,01 | 150,02 | 0,55% | 1.075.644,00 |
| 20.05.2026 | 148,46 | 150,06 | 145,58 | 149,20 | -0,15% | 1.286.497,00 |
| 19.05.2026 | 152,63 | 153,16 | 148,22 | 149,43 | -0,79% | 1.524.022,00 |
| 18.05.2026 | 144,90 | 150,96 | 144,65 | 150,62 | 3,43% | 1.699.753,00 |
| 15.05.2026 | 144,59 | 147,82 | 144,53 | 145,62 | 1,57% | 2.483.608,00 |
| 14.05.2026 | 144,36 | 147,09 | 143,08 | 143,37 | -0,39% | 1.545.502,00 |
| 13.05.2026 | 147,34 | 147,96 | 139,79 | 143,93 | -3,75% | 2.264.737,00 |
| 12.05.2026 | 150,08 | 151,84 | 148,07 | 149,53 | 0,27% | 2.542.610,00 |
| 11.05.2026 | 148,28 | 150,52 | 146,63 | 149,13 | -0,25% | 1.799.511,00 |
| 08.05.2026 | 152,45 | 152,62 | 148,36 | 149,50 | -2,22% | 1.650.453,00 |
| 07.05.2026 | 152,92 | 156,16 | 151,00 | 152,89 | 0,04% | 1.760.020,00 |
| 06.05.2026 | 151,70 | 154,38 | 151,08 | 152,83 | 0,45% | 856.033,00 |
| 05.05.2026 | 153,38 | 153,38 | 149,72 | 152,14 | -1,11% | 902.203,00 |
| 04.05.2026 | 154,47 | 155,42 | 149,87 | 153,85 | -0,90% | 1.809.171,00 |
| 01.05.2026 | 157,74 | 159,22 | 151,91 | 155,25 | 0,82% | 1.195.022,00 |
| 30.04.2026 | 156,06 | 157,46 | 149,05 | 153,98 | -4,21% | 2.700.005,00 |
| 29.04.2026 | 160,00 | 161,32 | 158,52 | 160,75 | 1,21% | 1.004.553,00 |
| 28.04.2026 | 159,06 | 160,52 | 157,19 | 158,83 | 1,58% | 792.216,00 |
| 27.04.2026 | 155,27 | 159,16 | 155,10 | 156,36 | 0,83% | 933.505,00 |
| 24.04.2026 | 154,21 | 156,38 | 153,07 | 155,07 | -0,56% | 998.437,00 |
| 23.04.2026 | 158,23 | 158,64 | 153,06 | 155,95 | -2,92% | 1.180.942,00 |
| 22.04.2026 | 162,14 | 162,94 | 158,95 | 160,64 | -0,76% | 767.519,00 |
| 21.04.2026 | 161,51 | 165,13 | 160,56 | 161,87 | 0,37% | 1.067.407,00 |
| 20.04.2026 | 162,67 | 164,09 | 160,96 | 161,28 | -1,01% | 1.057.554,00 |
| 17.04.2026 | 163,68 | 165,18 | 160,37 | 162,92 | 0,31% | 1.234.949,00 |
| 16.04.2026 | 162,06 | 164,61 | 161,65 | 162,42 | 0,99% | 1.167.384,00 |
| 15.04.2026 | 159,28 | 163,64 | 159,27 | 160,83 | 1,40% | 1.013.341,00 |
| 14.04.2026 | 157,83 | 159,86 | 156,78 | 158,61 | 0,79% | 1.165.860,00 |
| 13.04.2026 | 151,65 | 157,83 | 150,50 | 157,36 | 4,13% | 1.179.171,00 |
| 10.04.2026 | 153,61 | 154,32 | 150,10 | 151,12 | -2,37% | 1.223.104,00 |
| 09.04.2026 | 159,56 | 160,21 | 154,25 | 154,79 | -3,84% | 1.671.410,00 |
| 08.04.2026 | 163,94 | 163,94 | 160,12 | 160,97 | 0,67% | 1.320.486,00 |
| 07.04.2026 | 162,48 | 162,48 | 159,09 | 159,90 | -1,59% | 1.522.242,00 |
| 06.04.2026 | 160,58 | 162,86 | 159,35 | 162,48 | 0,96% | 1.022.294,00 |
| 02.04.2026 | 160,18 | 165,34 | 158,92 | 160,93 | 0,59% | 1.931.403,00 |
| 01.04.2026 | 162,17 | 162,41 | 155,54 | 159,98 | -1,54% | 2.477.061,00 |
| 31.03.2026 | 165,30 | 165,30 | 160,92 | 162,48 | -0,59% | 2.116.358,00 |
| 30.03.2026 | 158,98 | 164,35 | 158,33 | 163,44 | 3,82% | 2.258.626,00 |
| 27.03.2026 | 159,21 | 159,96 | 156,94 | 157,42 | -1,51% | 1.833.475,00 |
| 26.03.2026 | 163,05 | 165,90 | 159,57 | 159,83 | -2,16% | 1.522.083,00 |
| 25.03.2026 | 166,91 | 167,19 | 160,89 | 163,36 | -0,77% | 1.197.548,00 |
| 24.03.2026 | 170,13 | 170,13 | 159,06 | 164,63 | -3,63% | 2.110.605,00 |
| 23.03.2026 | 174,62 | 176,14 | 169,90 | 170,84 | -2,02% | 2.564.236,00 |
| 20.03.2026 | 173,96 | 176,46 | 172,95 | 174,36 | -0,01% | 6.160.888,00 |
| 19.03.2026 | 175,00 | 179,30 | 173,91 | 174,38 | -0,32% | 1.317.992,00 |
| 18.03.2026 | 177,63 | 179,47 | 174,70 | 174,94 | -1,82% | 1.063.744,00 |
| 17.03.2026 | 180,02 | 182,50 | 177,36 | 178,19 | -0,22% | 1.090.850,00 |
| 16.03.2026 | 177,31 | 179,26 | 176,77 | 178,59 | 0,15% | 1.696.974,00 |
| 13.03.2026 | 178,88 | 179,71 | 177,22 | 178,32 | 0,52% | 1.801.406,00 |
| 12.03.2026 | 184,34 | 186,22 | 177,28 | 177,39 | -3,13% | 1.467.612,00 |
| 11.03.2026 | 187,45 | 189,78 | 180,69 | 183,12 | -1,88% | 1.260.765,00 |
| 10.03.2026 | 190,87 | 190,87 | 184,14 | 186,63 | -1,26% | 1.659.443,00 |
| 09.03.2026 | 193,80 | 194,59 | 187,89 | 189,01 | -4,00% | 2.404.333,00 |
| 06.03.2026 | 190,55 | 197,38 | 189,00 | 196,88 | 3,14% | 1.687.644,00 |
| 05.03.2026 | 187,78 | 192,26 | 187,12 | 190,89 | 1,14% | 1.052.486,00 |
| 04.03.2026 | 185,69 | 190,69 | 185,69 | 188,74 | 0,66% | 855.820,00 |
| 03.03.2026 | 184,18 | 188,99 | 183,57 | 187,51 | 0,54% | 1.221.662,00 |
| 02.03.2026 | 182,61 | 187,80 | 182,61 | 186,50 | 0,34% | 945.573,00 |
| 27.02.2026 | 181,80 | 186,00 | 180,29 | 185,87 | 1,42% | 1.763.175,00 |
| 26.02.2026 | 179,60 | 184,82 | 179,58 | 183,26 | 3,35% | 1.201.164,00 |
| 25.02.2026 | 177,44 | 179,10 | 175,87 | 177,32 | -0,26% | 1.294.072,00 |
| 24.02.2026 | 175,73 | 179,94 | 175,50 | 177,78 | 1,17% | 988.727,00 |
| 23.02.2026 | 176,86 | 177,28 | 173,40 | 175,73 | -0,73% | 1.425.707,00 |
| 20.02.2026 | 176,25 | 178,20 | 174,41 | 177,02 | 0,46% | 1.103.880,00 |
| 19.02.2026 | 176,84 | 178,66 | 175,31 | 176,21 | -1,07% | 1.126.490,00 |
| 18.02.2026 | 174,57 | 178,24 | 174,57 | 178,12 | 2,29% | 1.408.785,00 |
| 17.02.2026 | 174,19 | 176,54 | 171,41 | 174,13 | 0,25% | 1.598.787,00 |
| 13.02.2026 | 171,19 | 174,62 | 169,78 | 173,70 | 1,89% | 1.813.024,00 |
| 12.02.2026 | 166,81 | 170,77 | 163,71 | 170,47 | 1,74% | 2.336.044,00 |
| 11.02.2026 | 171,37 | 172,51 | 165,96 | 167,55 | -2,88% | 2.428.669,00 |
| 10.02.2026 | 180,47 | 180,47 | 171,24 | 172,51 | -4,72% | 2.494.485,00 |
| 09.02.2026 | 181,35 | 182,93 | 175,86 | 181,05 | -0,47% | 2.401.235,00 |