235,238$
-0,45%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 235,75 | 235,87 | 233,90 | 235,33 | -0,41% | 363.116,00 |
| 20.02.2025 | 237,59 | 238,05 | 234,51 | 236,30 | -1,10% | 438.837,00 |
| 19.02.2025 | 238,94 | 242,00 | 230,87 | 238,93 | -0,09% | 595.494,00 |
| 18.02.2025 | 239,27 | 241,21 | 238,49 | 239,15 | -0,39% | 518.629,00 |
| 17.02.2025 | 240,56 | 240,56 | 240,10 | 240,10 | -0,10% | - |
| 14.02.2025 | 243,23 | 244,47 | 240,24 | 240,33 | -1,00% | 277.689,00 |
| 13.02.2025 | 242,33 | 243,63 | 241,18 | 242,75 | 0,15% | 344.379,00 |
| 12.02.2025 | 238,10 | 242,67 | 238,10 | 242,38 | 0,34% | 406.806,00 |
| 11.02.2025 | 241,76 | 243,00 | 239,66 | 241,57 | -0,32% | 248.601,00 |
| 10.02.2025 | 240,96 | 242,87 | 240,05 | 242,34 | 0,80% | 333.911,00 |
| 07.02.2025 | 240,98 | 241,45 | 239,06 | 240,42 | 0,16% | 321.250,00 |
| 06.02.2025 | 240,60 | 241,22 | 238,43 | 240,03 | -0,02% | 489.977,00 |
| 05.02.2025 | 241,61 | 242,39 | 240,05 | 240,09 | -0,21% | 405.543,00 |
| 04.02.2025 | 238,01 | 242,03 | 237,61 | 240,59 | 0,81% | 563.587,00 |
| 03.02.2025 | 235,78 | 240,16 | 234,31 | 238,65 | 0,18% | 515.967,00 |
| 31.01.2025 | 231,03 | 241,25 | 230,69 | 238,22 | -0,38% | 726.786,00 |
| 30.01.2025 | 236,56 | 240,12 | 236,56 | 239,12 | 1,51% | 438.326,00 |
| 29.01.2025 | 236,77 | 238,83 | 235,52 | 235,56 | -0,99% | 478.045,00 |
| 28.01.2025 | 239,68 | 241,45 | 237,75 | 237,91 | -0,68% | 390.107,00 |
| 27.01.2025 | 236,52 | 241,18 | 236,52 | 239,54 | 0,92% | 420.436,00 |
| 24.01.2025 | 235,79 | 237,81 | 235,79 | 237,35 | 0,25% | 327.315,00 |
| 23.01.2025 | 234,75 | 237,11 | 234,06 | 236,76 | 0,77% | 443.102,00 |
| 22.01.2025 | 233,35 | 236,05 | 232,06 | 234,95 | 0,60% | 397.047,00 |
| 21.01.2025 | 232,67 | 234,20 | 231,65 | 233,55 | 1,37% | 465.141,00 |
| 17.01.2025 | 231,87 | 233,56 | 230,15 | 230,40 | -0,28% | 582.537,00 |
| 16.01.2025 | 229,86 | 231,88 | 227,69 | 231,04 | 1,29% | 422.879,00 |
| 15.01.2025 | 230,00 | 230,00 | 226,22 | 228,09 | 0,43% | 372.184,00 |
| 14.01.2025 | 225,04 | 227,66 | 224,56 | 227,12 | 1,03% | 372.505,00 |
| 13.01.2025 | 220,19 | 225,25 | 220,13 | 224,81 | 1,51% | 393.717,00 |
| 10.01.2025 | 227,63 | 228,20 | 220,00 | 221,46 | -3,50% | 642.686,00 |
| 08.01.2025 | 226,69 | 229,73 | 225,20 | 229,49 | 1,40% | 675.908,00 |
| 07.01.2025 | 226,68 | 227,93 | 225,23 | 226,32 | 0,39% | 627.128,00 |
| 06.01.2025 | 227,98 | 229,70 | 224,93 | 225,44 | -1,65% | 524.948,00 |
| 03.01.2025 | 226,00 | 229,97 | 225,88 | 229,23 | 1,06% | 553.388,00 |
| 02.01.2025 | 226,90 | 228,15 | 225,08 | 226,83 | 0,33% | 626.947,00 |
| 31.12.2024 | 225,60 | 227,13 | 225,14 | 226,09 | 0,26% | 316.105,00 |
| 30.12.2024 | 224,41 | 226,34 | 221,89 | 225,50 | -0,38% | 389.654,00 |
| 27.12.2024 | 226,23 | 227,91 | 224,89 | 226,37 | -0,60% | 231.373,00 |
| 26.12.2024 | 226,66 | 228,02 | 225,50 | 227,74 | 0,18% | 301.766,00 |
| 24.12.2024 | 225,12 | 227,47 | 224,63 | 227,34 | 1,27% | 113.761,00 |
| 23.12.2024 | 225,00 | 225,43 | 223,10 | 224,49 | -0,67% | 306.819,00 |
| 20.12.2024 | 222,90 | 228,09 | 222,57 | 226,01 | 0,82% | 1.191.499,00 |
| 19.12.2024 | 223,55 | 225,70 | 223,22 | 224,18 | 0,49% | 474.832,00 |
| 18.12.2024 | 227,66 | 231,35 | 222,87 | 223,09 | -2,87% | 500.245,00 |
| 17.12.2024 | 231,88 | 233,58 | 229,27 | 229,69 | -0,96% | 680.469,00 |
| 16.12.2024 | 234,12 | 234,58 | 231,44 | 231,92 | -0,69% | 372.053,00 |
| 13.12.2024 | 234,93 | 235,45 | 233,20 | 233,53 | -1,00% | 366.702,00 |
| 12.12.2024 | 235,63 | 236,68 | 234,50 | 235,89 | 0,13% | 321.326,00 |
| 11.12.2024 | 235,95 | 237,02 | 235,05 | 235,59 | -0,13% | 361.527,00 |
| 10.12.2024 | 232,26 | 236,08 | 230,05 | 235,90 | 1,00% | 342.864,00 |
| 09.12.2024 | 235,26 | 236,11 | 232,13 | 233,57 | -0,79% | 423.587,00 |
| 06.12.2024 | 236,29 | 237,96 | 235,37 | 235,43 | -0,20% | 389.430,00 |
| 05.12.2024 | 233,14 | 236,10 | 230,68 | 235,91 | 1,28% | 594.430,00 |
| 04.12.2024 | 231,88 | 234,11 | 230,88 | 232,93 | 0,31% | 483.605,00 |
| 03.12.2024 | 234,60 | 234,60 | 229,94 | 232,22 | -0,87% | 432.184,00 |
| 02.12.2024 | 235,88 | 236,23 | 233,06 | 234,25 | -0,75% | 334.807,00 |
| 29.11.2024 | 235,91 | 236,94 | 234,87 | 236,02 | 0,09% | 253.044,00 |
| 27.11.2024 | 236,64 | 237,74 | 235,55 | 235,80 | -0,27% | 361.709,00 |
| 26.11.2024 | 233,15 | 236,50 | 232,55 | 236,44 | 1,38% | 655.851,00 |
| 25.11.2024 | 230,82 | 234,45 | 229,95 | 233,23 | 1,30% | 815.534,00 |
| 22.11.2024 | 229,29 | 230,30 | 227,20 | 230,24 | 1,22% | 943.602,00 |
| 21.11.2024 | 226,38 | 228,69 | 224,96 | 227,47 | 0,92% | 973.013,00 |
| 20.11.2024 | 223,85 | 226,03 | 222,01 | 225,39 | 0,24% | 457.418,00 |
| 19.11.2024 | 225,73 | 226,87 | 223,98 | 224,84 | -0,99% | 382.865,00 |
| 18.11.2024 | 226,84 | 229,34 | 226,84 | 227,08 | -0,31% | 418.085,00 |
| 15.11.2024 | 227,13 | 229,64 | 225,94 | 227,78 | 0,10% | 583.317,00 |
| 14.11.2024 | 229,09 | 229,19 | 226,34 | 227,56 | -0,63% | 562.307,00 |
| 13.11.2024 | 226,54 | 230,00 | 226,34 | 229,01 | 0,95% | 434.043,00 |
| 12.11.2024 | 226,38 | 228,75 | 225,98 | 226,86 | 0,29% | 500.297,00 |
| 11.11.2024 | 226,20 | 228,06 | 225,15 | 226,21 | 0,44% | 536.479,00 |
| 08.11.2024 | 221,57 | 226,16 | 221,57 | 225,21 | 1,82% | 466.059,00 |
| 07.11.2024 | 220,14 | 222,15 | 218,37 | 221,18 | 0,78% | 433.939,00 |
| 06.11.2024 | 225,18 | 225,29 | 216,31 | 219,46 | 0,53% | 753.771,00 |
| 05.11.2024 | 208,59 | 218,49 | 208,20 | 218,30 | 4,13% | 651.590,00 |
| 04.11.2024 | 210,77 | 211,45 | 209,12 | 209,64 | -0,27% | 648.303,00 |
| 01.11.2024 | 211,22 | 212,62 | 209,83 | 210,21 | -0,31% | 525.248,00 |
| 31.10.2024 | 211,30 | 212,53 | 209,52 | 210,86 | -0,77% | 610.913,00 |
| 30.10.2024 | 214,57 | 215,55 | 212,32 | 212,50 | -0,08% | 456.526,00 |
| 29.10.2024 | 213,58 | 215,24 | 212,64 | 212,66 | -0,49% | 447.020,00 |
| 28.10.2024 | 215,13 | 216,11 | 212,91 | 213,70 | -0,15% | 378.459,00 |
| 25.10.2024 | 217,53 | 217,55 | 212,66 | 214,03 | -1,26% | 271.083,00 |
| 24.10.2024 | 216,10 | 217,79 | 214,79 | 216,76 | 0,18% | 454.938,00 |
| 23.10.2024 | 216,75 | 218,44 | 215,64 | 216,36 | -0,25% | 230.635,00 |
| 22.10.2024 | 218,00 | 218,41 | 216,27 | 216,90 | -0,87% | 323.373,00 |
| 21.10.2024 | 218,10 | 219,39 | 217,25 | 218,81 | -0,13% | 421.904,00 |
| 18.10.2024 | 218,72 | 219,41 | 217,65 | 219,10 | 0,39% | 288.568,00 |
| 17.10.2024 | 219,92 | 220,46 | 217,28 | 218,25 | -0,45% | 408.966,00 |
| 16.10.2024 | 221,16 | 222,80 | 218,97 | 219,23 | -1,14% | 412.162,00 |
| 15.10.2024 | 222,28 | 224,32 | 220,70 | 221,75 | 0,11% | 411.215,00 |
| 14.10.2024 | 221,00 | 222,52 | 220,30 | 221,51 | 0,35% | 334.100,00 |
| 11.10.2024 | 217,63 | 222,80 | 217,63 | 220,74 | 1,80% | 591.262,00 |
| 10.10.2024 | 218,56 | 219,25 | 216,17 | 216,83 | -1,31% | 419.366,00 |
| 09.10.2024 | 217,87 | 220,82 | 217,51 | 219,71 | 1,34% | 364.058,00 |
| 08.10.2024 | 216,07 | 217,42 | 214,91 | 216,81 | 0,76% | 636.642,00 |
| 07.10.2024 | 213,57 | 215,89 | 213,20 | 215,18 | -0,07% | 389.822,00 |
| 04.10.2024 | 215,36 | 216,15 | 213,12 | 215,33 | 0,15% | 341.319,00 |
| 03.10.2024 | 213,22 | 215,17 | 212,37 | 215,00 | 0,58% | 393.220,00 |
| 02.10.2024 | 213,62 | 215,82 | 212,09 | 213,75 | -0,44% | 499.244,00 |
| 01.10.2024 | 215,05 | 215,56 | 212,28 | 214,69 | -0,16% | 556.193,00 |
| 30.09.2024 | 212,56 | 215,26 | 211,60 | 215,03 | 1,41% | 725.205,00 |