198,612$
1,67%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 197,44 | 198,61 | 196,61 | 198,61 | 1,67% | - |
| 02.05.2024 | 194,31 | 195,78 | 192,61 | 195,35 | 0,99% | 429.709,00 |
| 01.05.2024 | 193,71 | 196,11 | 192,86 | 193,43 | 0,01% | 333.705,00 |
| 30.04.2024 | 196,15 | 196,37 | 193,36 | 193,41 | -1,47% | 373.520,00 |
| 29.04.2024 | 195,04 | 196,36 | 194,75 | 196,29 | 1,10% | 315.245,00 |
| 26.04.2024 | 195,23 | 196,05 | 194,03 | 194,15 | -0,72% | 211.848,00 |
| 25.04.2024 | 194,22 | 196,03 | 192,72 | 195,56 | 0,25% | 257.489,00 |
| 24.04.2024 | 195,20 | 195,93 | 193,68 | 195,08 | -0,42% | 255.805,00 |
| 23.04.2024 | 195,04 | 196,14 | 194,43 | 195,91 | 0,86% | 350.594,00 |
| 22.04.2024 | 194,30 | 195,54 | 193,02 | 194,23 | 0,44% | 321.616,00 |
| 19.04.2024 | 193,94 | 194,92 | 193,33 | 193,38 | 0,21% | 393.844,00 |
| 18.04.2024 | 194,14 | 195,48 | 192,60 | 192,98 | -0,24% | 391.863,00 |
| 17.04.2024 | 194,99 | 194,99 | 192,31 | 193,45 | -0,08% | 421.221,00 |
| 16.04.2024 | 195,62 | 196,36 | 193,44 | 193,61 | -1,05% | 500.508,00 |
| 15.04.2024 | 200,72 | 201,11 | 195,36 | 195,67 | -1,59% | 332.391,00 |
| 12.04.2024 | 199,17 | 200,07 | 197,65 | 198,83 | -0,96% | 400.129,00 |
| 11.04.2024 | 204,27 | 204,90 | 200,67 | 200,75 | -1,39% | 434.095,00 |
| 10.04.2024 | 204,68 | 204,81 | 202,77 | 203,57 | -1,77% | 414.255,00 |
| 09.04.2024 | 206,12 | 207,55 | 204,95 | 207,24 | 1,16% | 576.902,00 |
| 08.04.2024 | 202,86 | 205,19 | 202,63 | 204,87 | 1,05% | 588.031,00 |
| 05.04.2024 | 199,00 | 203,55 | 199,00 | 202,75 | 2,09% | 471.826,00 |
| 04.04.2024 | 201,10 | 202,82 | 198,53 | 198,59 | -0,45% | 300.961,00 |
| 03.04.2024 | 202,00 | 202,02 | 198,72 | 199,48 | -1,53% | 465.440,00 |
| 02.04.2024 | 202,05 | 203,02 | 201,05 | 202,58 | -0,32% | 317.810,00 |
| 01.04.2024 | 204,26 | 204,48 | 203,01 | 203,23 | -0,80% | 188.157,00 |
| 28.03.2024 | 204,43 | 205,61 | 204,04 | 204,86 | 0,50% | 368.236,00 |
| 27.03.2024 | 203,25 | 203,98 | 201,94 | 203,84 | 1,06% | 362.248,00 |
| 26.03.2024 | 202,27 | 202,93 | 200,82 | 201,71 | -0,31% | 326.979,00 |
| 25.03.2024 | 203,50 | 203,79 | 202,01 | 202,34 | -0,57% | 312.264,00 |
| 22.03.2024 | 206,15 | 206,15 | 202,76 | 203,51 | -1,23% | 325.733,00 |
| 21.03.2024 | 204,59 | 206,60 | 203,87 | 206,05 | 0,93% | 340.129,00 |
| 20.03.2024 | 202,50 | 204,27 | 202,50 | 204,16 | 0,94% | 323.176,00 |
| 19.03.2024 | 199,85 | 202,36 | 199,72 | 202,25 | 1,39% | 363.891,00 |
| 18.03.2024 | 200,90 | 201,20 | 199,26 | 199,48 | -0,36% | 462.989,00 |
| 15.03.2024 | 197,95 | 200,31 | 197,95 | 200,20 | 0,24% | 856.894,00 |
| 14.03.2024 | 202,49 | 203,12 | 198,78 | 199,73 | -1,60% | 355.119,00 |
| 13.03.2024 | 204,13 | 204,95 | 202,58 | 202,98 | -0,50% | 349.631,00 |
| 12.03.2024 | 202,17 | 204,94 | 201,62 | 204,01 | 0,82% | 362.273,00 |
| 11.03.2024 | 203,06 | 203,70 | 201,16 | 202,36 | -0,58% | 296.706,00 |
| 08.03.2024 | 204,91 | 205,64 | 202,75 | 203,55 | -0,66% | 446.872,00 |
| 07.03.2024 | 204,38 | 205,93 | 203,58 | 204,90 | 0,93% | 519.364,00 |
| 06.03.2024 | 202,52 | 204,79 | 201,65 | 203,02 | 0,90% | 465.498,00 |
| 05.03.2024 | 205,28 | 205,28 | 199,76 | 201,20 | -2,12% | 416.691,00 |
| 04.03.2024 | 203,23 | 205,62 | 203,23 | 205,56 | 0,89% | 461.048,00 |
| 01.03.2024 | 203,11 | 203,93 | 201,73 | 203,74 | 0,08% | 442.380,00 |
| 29.02.2024 | 201,58 | 204,12 | 201,57 | 203,58 | 1,06% | 1.120.582,00 |
| 28.02.2024 | 200,20 | 202,56 | 199,30 | 201,45 | 0,72% | 314.261,00 |
| 27.02.2024 | 200,95 | 201,29 | 198,84 | 200,01 | -0,69% | 354.429,00 |
| 26.02.2024 | 201,24 | 202,42 | 200,72 | 201,40 | -0,04% | 362.140,00 |
| 23.02.2024 | 200,90 | 201,93 | 199,89 | 201,49 | 0,83% | 325.227,00 |
| 22.02.2024 | 197,93 | 200,06 | 197,93 | 199,84 | 1,66% | 490.406,00 |
| 21.02.2024 | 195,43 | 196,76 | 194,42 | 196,58 | 0,73% | 538.269,00 |
| 20.02.2024 | 197,67 | 197,67 | 194,66 | 195,16 | -1,39% | 527.153,00 |
| 16.02.2024 | 197,90 | 199,23 | 196,95 | 197,92 | -0,19% | 1.212.798,00 |
| 15.02.2024 | 196,70 | 198,60 | 196,50 | 198,30 | 0,93% | 721.488,00 |
| 14.02.2024 | 194,66 | 196,95 | 194,47 | 196,47 | 1,50% | 1.092.487,00 |
| 13.02.2024 | 195,58 | 195,75 | 192,60 | 193,56 | -2,06% | 530.887,00 |
| 12.02.2024 | 199,45 | 199,56 | 197,59 | 197,63 | -0,68% | 554.755,00 |
| 09.02.2024 | 199,03 | 199,86 | 198,50 | 198,98 | -0,01% | 622.480,00 |
| 08.02.2024 | 199,79 | 200,00 | 198,15 | 199,00 | 0,38% | 583.452,00 |
| 07.02.2024 | 199,24 | 200,12 | 197,23 | 198,25 | -0,30% | 863.243,00 |
| 06.02.2024 | 198,43 | 199,25 | 196,80 | 198,85 | 0,31% | 594.097,00 |
| 05.02.2024 | 200,82 | 201,04 | 196,09 | 198,23 | -1,74% | 840.478,00 |
| 02.02.2024 | 201,03 | 202,27 | 197,86 | 201,74 | 0,05% | 713.659,00 |
| 01.02.2024 | 202,92 | 203,34 | 191,87 | 201,63 | -1,26% | 1.168.969,00 |
| 31.01.2024 | 209,24 | 209,24 | 203,91 | 204,20 | -2,28% | 1.191.822,00 |
| 30.01.2024 | 208,00 | 210,24 | 208,00 | 208,96 | 0,38% | 1.146.077,00 |
| 29.01.2024 | 207,25 | 208,52 | 206,85 | 208,16 | 0,13% | 1.036.232,00 |
| 26.01.2024 | 208,02 | 209,61 | 207,53 | 207,88 | -0,18% | 690.421,00 |
| 25.01.2024 | 206,51 | 208,48 | 206,51 | 208,25 | 1,06% | 539.563,00 |
| 24.01.2024 | 206,56 | 207,78 | 205,48 | 206,07 | -0,12% | 443.589,00 |
| 23.01.2024 | 206,36 | 207,42 | 205,65 | 206,32 | -0,03% | 342.985,00 |
| 22.01.2024 | 205,31 | 206,89 | 205,31 | 206,38 | 0,73% | 367.400,00 |
| 19.01.2024 | 201,89 | 205,01 | 201,15 | 204,89 | 1,82% | 442.629,00 |
| 18.01.2024 | 202,08 | 203,18 | 200,30 | 201,23 | -0,36% | 450.110,00 |
| 17.01.2024 | 202,54 | 204,80 | 201,32 | 201,95 | -0,10% | 402.801,00 |
| 16.01.2024 | 200,78 | 202,79 | 200,04 | 202,16 | -0,22% | 422.615,00 |
| 12.01.2024 | 202,11 | 202,66 | 200,71 | 202,60 | 0,69% | 300.235,00 |
| 11.01.2024 | 202,42 | 202,51 | 200,03 | 201,21 | -0,38% | 426.748,00 |
| 10.01.2024 | 200,53 | 202,02 | 199,08 | 201,97 | 0,98% | 304.831,00 |
| 09.01.2024 | 198,82 | 200,28 | 198,20 | 200,00 | 0,00% | 370.670,00 |
| 08.01.2024 | 197,23 | 200,04 | 196,16 | 200,00 | 1,86% | 497.727,00 |
| 05.01.2024 | 196,78 | 198,28 | 195,90 | 196,35 | -0,38% | 515.245,00 |
| 04.01.2024 | 197,69 | 199,59 | 197,03 | 197,09 | -0,02% | 366.718,00 |
| 03.01.2024 | 199,52 | 199,74 | 197,10 | 197,12 | -1,39% | 399.760,00 |
| 02.01.2024 | 204,35 | 204,96 | 199,00 | 199,89 | -2,85% | 616.318,00 |
| 29.12.2023 | 205,81 | 206,79 | 204,87 | 205,75 | -0,04% | 441.139,00 |
| 28.12.2023 | 204,98 | 207,29 | 204,26 | 205,83 | 0,76% | 535.483,00 |
| 27.12.2023 | 202,19 | 204,51 | 201,87 | 204,27 | 1,11% | 537.555,00 |
| 26.12.2023 | 199,78 | 202,68 | 199,54 | 202,02 | 1,18% | 981.120,00 |
| 22.12.2023 | 197,47 | 200,17 | 196,85 | 199,67 | 1,69% | 568.834,00 |
| 21.12.2023 | 196,31 | 196,89 | 195,00 | 196,36 | 0,00% | 341.160,00 |
| 20.12.2023 | 196,50 | 198,48 | 196,14 | 196,36 | -0,33% | 462.894,00 |
| 19.12.2023 | 196,71 | 198,46 | 196,50 | 197,02 | 0,16% | 494.397,00 |
| 18.12.2023 | 195,00 | 196,78 | 194,45 | 196,71 | 1,53% | 660.372,00 |
| 15.12.2023 | 191,44 | 193,75 | 189,92 | 193,75 | 0,06% | 1.137.349,00 |
| 14.12.2023 | 193,21 | 193,75 | 192,13 | 193,64 | 0,18% | 634.996,00 |
| 13.12.2023 | 194,11 | 194,23 | 192,26 | 193,30 | -0,28% | 467.049,00 |
| 12.12.2023 | 191,79 | 194,38 | 191,02 | 193,84 | 1,44% | 471.363,00 |
| 11.12.2023 | 191,32 | 193,52 | 190,97 | 191,09 | -0,14% | 487.224,00 |