22,550$
-0,31%
Echtzeit-Aktienkurs BrightSphere Investment Group
Bid:
Ask:
Aktienkurse zur BrightSphere Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,96 | 22,96 | 22,55 | 22,56 | -0,27% | 180.642,00 |
| 02.05.2024 | 22,76 | 22,77 | 22,29 | 22,62 | 0,89% | 241.249,00 |
| 01.05.2024 | 22,33 | 22,85 | 22,33 | 22,42 | 0,81% | 191.821,00 |
| 30.04.2024 | 22,47 | 22,77 | 22,21 | 22,24 | -1,46% | 297.810,00 |
| 29.04.2024 | 22,59 | 22,85 | 22,51 | 22,57 | -0,18% | 124.066,00 |
| 26.04.2024 | 22,93 | 23,11 | 22,59 | 22,61 | -1,52% | 135.990,00 |
| 25.04.2024 | 22,91 | 23,03 | 22,68 | 22,96 | -0,52% | 148.990,00 |
| 24.04.2024 | 23,29 | 23,34 | 22,95 | 23,08 | -1,83% | 135.440,00 |
| 23.04.2024 | 23,40 | 23,63 | 23,36 | 23,51 | 0,90% | 148.517,00 |
| 22.04.2024 | 23,13 | 23,54 | 22,94 | 23,30 | 1,30% | 188.384,00 |
| 19.04.2024 | 22,70 | 23,09 | 22,70 | 23,00 | 1,32% | 174.227,00 |
| 18.04.2024 | 22,60 | 22,89 | 22,48 | 22,70 | 1,29% | 179.900,00 |
| 17.04.2024 | 22,98 | 22,98 | 22,38 | 22,41 | -1,45% | 192.025,00 |
| 16.04.2024 | 22,43 | 22,77 | 22,32 | 22,74 | 0,57% | 149.106,00 |
| 15.04.2024 | 22,42 | 22,62 | 22,30 | 22,61 | 1,16% | 197.799,00 |
| 12.04.2024 | 22,48 | 22,59 | 22,31 | 22,35 | -1,06% | 205.566,00 |
| 11.04.2024 | 22,82 | 22,92 | 22,57 | 22,59 | -0,26% | 130.454,00 |
| 10.04.2024 | 22,49 | 22,80 | 22,33 | 22,65 | -1,26% | 163.239,00 |
| 09.04.2024 | 23,07 | 23,07 | 22,72 | 22,94 | -0,22% | 99.710,00 |
| 08.04.2024 | 23,08 | 23,15 | 22,91 | 22,99 | 0,31% | 120.961,00 |
| 05.04.2024 | 22,74 | 23,02 | 22,51 | 22,92 | 0,13% | 142.107,00 |
| 04.04.2024 | 23,29 | 23,47 | 22,74 | 22,89 | -0,61% | 163.461,00 |
| 03.04.2024 | 22,54 | 23,05 | 22,54 | 23,03 | 1,68% | 158.727,00 |
| 02.04.2024 | 22,52 | 22,66 | 22,46 | 22,65 | -0,40% | 185.119,00 |
| 01.04.2024 | 22,86 | 22,89 | 22,47 | 22,74 | -0,44% | 220.498,00 |
| 28.03.2024 | 22,76 | 22,99 | 22,76 | 22,84 | 0,35% | 358.664,00 |
| 27.03.2024 | 22,77 | 22,85 | 22,65 | 22,76 | 0,93% | 126.815,00 |
| 26.03.2024 | 22,70 | 22,77 | 22,50 | 22,55 | 0,09% | 173.484,00 |
| 25.03.2024 | 22,61 | 22,78 | 22,45 | 22,53 | 0,04% | 105.629,00 |
| 22.03.2024 | 22,79 | 22,88 | 22,50 | 22,52 | -0,40% | 163.407,00 |
| 21.03.2024 | 22,80 | 22,98 | 22,59 | 22,61 | 0,04% | 188.591,00 |
| 20.03.2024 | 22,25 | 22,92 | 22,25 | 22,60 | 1,12% | 167.687,00 |
| 19.03.2024 | 22,43 | 22,66 | 22,33 | 22,35 | -0,36% | 168.788,00 |
| 18.03.2024 | 22,54 | 22,65 | 22,42 | 22,43 | -0,71% | 132.033,00 |
| 15.03.2024 | 22,48 | 22,80 | 22,48 | 22,59 | -0,31% | 438.643,00 |
| 14.03.2024 | 22,31 | 22,68 | 22,31 | 22,66 | 0,62% | 212.367,00 |
| 13.03.2024 | 22,60 | 23,02 | 22,44 | 22,52 | -0,97% | 187.089,00 |
| 12.03.2024 | 22,85 | 23,00 | 22,70 | 22,74 | -0,70% | 131.401,00 |
| 11.03.2024 | 22,86 | 23,02 | 22,73 | 22,90 | -0,26% | 134.167,00 |
| 08.03.2024 | 22,94 | 23,36 | 22,82 | 22,96 | 1,06% | 160.462,00 |
| 07.03.2024 | 22,98 | 23,05 | 22,56 | 22,72 | -0,26% | 195.319,00 |
| 06.03.2024 | 22,88 | 22,98 | 22,43 | 22,78 | 0,62% | 227.145,00 |
| 05.03.2024 | 22,56 | 22,76 | 22,48 | 22,64 | 0,13% | 179.002,00 |
| 04.03.2024 | 22,71 | 22,84 | 22,53 | 22,61 | -0,13% | 201.965,00 |
| 01.03.2024 | 22,53 | 22,70 | 22,46 | 22,64 | -0,09% | 223.094,00 |
| 29.02.2024 | 22,81 | 22,81 | 22,46 | 22,66 | 0,71% | 257.209,00 |
| 28.02.2024 | 22,41 | 22,72 | 22,41 | 22,50 | -0,57% | 116.787,00 |
| 27.02.2024 | 22,60 | 22,65 | 22,40 | 22,63 | 0,40% | 232.836,00 |
| 26.02.2024 | 22,35 | 22,64 | 22,35 | 22,54 | 0,31% | 163.645,00 |
| 23.02.2024 | 22,69 | 22,74 | 22,43 | 22,47 | -0,13% | 150.961,00 |
| 22.02.2024 | 22,55 | 22,87 | 22,30 | 22,50 | 0,04% | 208.153,00 |
| 21.02.2024 | 22,39 | 22,75 | 22,28 | 22,49 | 0,36% | 299.496,00 |
| 20.02.2024 | 21,37 | 22,52 | 21,37 | 22,41 | 3,65% | 331.773,00 |
| 16.02.2024 | 21,73 | 22,25 | 21,61 | 21,62 | -1,50% | 590.213,00 |
| 15.02.2024 | 21,58 | 22,10 | 21,22 | 21,95 | 2,86% | 387.969,00 |
| 14.02.2024 | 21,63 | 21,66 | 20,28 | 21,34 | 0,38% | 528.977,00 |
| 13.02.2024 | 21,90 | 22,04 | 21,14 | 21,26 | -6,18% | 266.971,00 |
| 12.02.2024 | 21,47 | 22,70 | 21,27 | 22,66 | 5,94% | 385.827,00 |
| 09.02.2024 | 21,60 | 21,85 | 21,14 | 21,39 | -0,88% | 672.596,00 |
| 08.02.2024 | 20,81 | 21,69 | 20,81 | 21,58 | 3,45% | 335.375,00 |
| 07.02.2024 | 20,58 | 21,22 | 20,46 | 20,86 | 1,66% | 503.865,00 |
| 06.02.2024 | 20,63 | 20,98 | 20,18 | 20,52 | -0,77% | 404.549,00 |
| 05.02.2024 | 21,07 | 21,23 | 20,26 | 20,68 | -3,18% | 357.085,00 |
| 02.02.2024 | 21,80 | 22,46 | 21,33 | 21,36 | -2,91% | 597.631,00 |
| 01.02.2024 | 22,70 | 23,10 | 21,00 | 22,00 | -0,54% | 633.079,00 |
| 31.01.2024 | 22,34 | 22,74 | 22,08 | 22,12 | -1,69% | 558.266,00 |
| 30.01.2024 | 22,44 | 22,65 | 22,43 | 22,50 | -0,53% | 176.185,00 |
| 29.01.2024 | 22,17 | 22,63 | 22,17 | 22,62 | 1,89% | 277.878,00 |
| 26.01.2024 | 22,19 | 22,55 | 22,14 | 22,20 | 0,36% | 363.617,00 |
| 25.01.2024 | 22,09 | 22,33 | 21,81 | 22,12 | 1,84% | 374.177,00 |
| 24.01.2024 | 21,46 | 21,84 | 21,43 | 21,72 | 2,02% | 309.245,00 |
| 23.01.2024 | 21,30 | 21,60 | 21,09 | 21,29 | 0,71% | 352.517,00 |
| 22.01.2024 | 20,74 | 21,44 | 20,74 | 21,14 | 2,72% | 572.651,00 |
| 19.01.2024 | 19,91 | 20,61 | 19,85 | 20,58 | 4,47% | 663.497,00 |
| 18.01.2024 | 19,58 | 19,89 | 19,33 | 19,70 | 1,23% | 421.575,00 |
| 17.01.2024 | 19,15 | 19,54 | 19,15 | 19,46 | 0,10% | 316.146,00 |
| 16.01.2024 | 19,02 | 19,65 | 19,01 | 19,44 | 0,78% | 399.591,00 |
| 12.01.2024 | 19,61 | 19,80 | 19,19 | 19,29 | -0,87% | 263.448,00 |
| 11.01.2024 | 19,28 | 19,63 | 19,03 | 19,46 | 0,31% | 353.558,00 |
| 10.01.2024 | 18,69 | 19,40 | 18,69 | 19,40 | 3,14% | 365.807,00 |
| 09.01.2024 | 18,59 | 18,86 | 18,59 | 18,81 | -0,21% | 418.149,00 |
| 08.01.2024 | 18,40 | 18,86 | 18,31 | 18,85 | 2,56% | 556.985,00 |
| 05.01.2024 | 18,15 | 18,54 | 18,09 | 18,38 | 0,60% | 726.643,00 |
| 04.01.2024 | 18,27 | 18,45 | 18,17 | 18,27 | -0,65% | 383.536,00 |
| 03.01.2024 | 18,65 | 18,74 | 18,34 | 18,39 | -2,18% | 379.239,00 |
| 02.01.2024 | 19,00 | 19,16 | 18,66 | 18,80 | -1,88% | 373.208,00 |
| 29.12.2023 | 19,22 | 19,30 | 19,02 | 19,16 | -0,47% | 454.966,00 |
| 28.12.2023 | 19,15 | 19,36 | 18,96 | 19,25 | 0,36% | 420.364,00 |
| 27.12.2023 | 19,03 | 19,26 | 18,72 | 19,18 | 1,54% | 494.009,00 |
| 26.12.2023 | 19,17 | 19,17 | 18,66 | 18,89 | 0,32% | 440.030,00 |
| 22.12.2023 | 19,11 | 19,12 | 18,70 | 18,83 | -0,84% | 429.688,00 |
| 21.12.2023 | 19,90 | 19,90 | 18,82 | 18,99 | -2,16% | 545.055,00 |
| 20.12.2023 | 19,66 | 20,05 | 19,40 | 19,41 | -1,52% | 256.547,00 |
| 19.12.2023 | 19,65 | 19,92 | 19,65 | 19,71 | 1,28% | 127.483,00 |
| 18.12.2023 | 19,51 | 19,69 | 19,32 | 19,46 | 0,05% | 115.905,00 |
| 15.12.2023 | 19,93 | 19,98 | 19,40 | 19,45 | -1,92% | 470.800,00 |
| 14.12.2023 | 19,78 | 20,23 | 19,67 | 19,83 | 2,27% | 171.759,00 |
| 13.12.2023 | 18,88 | 19,51 | 18,74 | 19,39 | 2,16% | 166.492,00 |
| 12.12.2023 | 18,55 | 19,21 | 18,38 | 18,98 | 2,15% | 156.924,00 |
| 11.12.2023 | 18,57 | 18,66 | 18,37 | 18,58 | -0,05% | 104.473,00 |