Echtzeit-Aktienkurs BrightSphere Investment Group plc
Bid:
Ask:
Aktienkurse zur BrightSphere Investment Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 10,37 | 10,43 | 10,25 | 10,29 | -1,06% | 53.024,00 |
| 23.09.2019 | 10,30 | 10,40 | 10,21 | 10,40 | 1,36% | 49.544,00 |
| 20.09.2019 | 10,70 | 10,76 | 10,26 | 10,26 | -2,93% | 98.907,00 |
| 19.09.2019 | 10,51 | 10,82 | 10,51 | 10,57 | 0,28% | 63.092,00 |
| 18.09.2019 | 10,66 | 10,67 | 10,41 | 10,54 | -0,05% | 85.330,00 |
| 17.09.2019 | 10,40 | 10,55 | 10,29 | 10,55 | -0,09% | 75.709,00 |
| 16.09.2019 | 10,71 | 10,72 | 10,47 | 10,56 | 0,24% | 43.121,00 |
| 13.09.2019 | 10,68 | 10,68 | 10,43 | 10,53 | 1,59% | 46.509,00 |
| 12.09.2019 | 10,03 | 10,43 | 10,03 | 10,37 | 1,32% | 39.482,00 |
| 11.09.2019 | 10,19 | 10,41 | 10,00 | 10,23 | -0,97% | 52.193,00 |
| 10.09.2019 | 10,25 | 10,52 | 10,22 | 10,33 | 1,87% | 32.238,00 |
| 09.09.2019 | 9,53 | 10,47 | 9,53 | 10,14 | 8,57% | 70.725,00 |
| 06.09.2019 | 9,35 | 9,60 | 9,34 | 9,34 | -1,16% | 18.818,00 |
| 05.09.2019 | 9,39 | 9,64 | 9,39 | 9,45 | 4,30% | 32.445,00 |
| 04.09.2019 | 9,22 | 9,24 | 9,06 | 9,06 | 0,00% | 29.023,00 |
| 03.09.2019 | 8,98 | 9,15 | 8,87 | 9,06 | -0,33% | 29.103,00 |
| 30.08.2019 | 9,12 | 9,22 | 9,03 | 9,09 | 0,22% | 37.553,00 |
| 29.08.2019 | 9,00 | 9,15 | 9,00 | 9,07 | 2,49% | 33.663,00 |
| 28.08.2019 | 8,74 | 9,03 | 8,65 | 8,85 | 1,14% | 12.774,00 |
| 27.08.2019 | 9,03 | 9,04 | 8,69 | 8,75 | -2,23% | 15.978,00 |
| 26.08.2019 | 9,00 | 9,13 | 8,91 | 8,95 | 0,34% | 19.545,00 |
| 23.08.2019 | 9,10 | 9,35 | 8,87 | 8,92 | -4,09% | 12.198,00 |
| 22.08.2019 | 9,34 | 9,47 | 9,28 | 9,30 | 0,05% | 14.902,00 |
| 21.08.2019 | 8,87 | 9,37 | 8,85 | 9,30 | 6,72% | 26.606,00 |
| 20.08.2019 | 8,64 | 8,77 | 8,60 | 8,71 | -0,06% | 14.778,00 |
| 19.08.2019 | 8,73 | 8,81 | 8,63 | 8,72 | 1,46% | 27.696,00 |
| 16.08.2019 | 8,52 | 8,69 | 8,51 | 8,59 | 1,90% | 28.980,00 |
| 15.08.2019 | 8,54 | 8,58 | 8,41 | 8,43 | -1,17% | 18.394,00 |
| 14.08.2019 | 8,70 | 8,70 | 8,53 | 8,53 | -4,37% | 30.038,00 |
| 13.08.2019 | 8,89 | 9,08 | 8,87 | 8,92 | 1,13% | 26.674,00 |
| 12.08.2019 | 8,68 | 8,83 | 8,68 | 8,82 | 0,00% | 22.912,00 |
| 09.08.2019 | 9,07 | 9,07 | 8,82 | 8,82 | -1,89% | 23.091,00 |
| 08.08.2019 | 8,96 | 9,20 | 8,96 | 8,99 | 1,01% | 26.177,00 |
| 07.08.2019 | 8,89 | 9,02 | 8,78 | 8,90 | -3,21% | 22.089,00 |
| 06.08.2019 | 9,47 | 9,49 | 9,05 | 9,20 | -2,02% | 28.142,00 |
| 05.08.2019 | 9,48 | 9,71 | 9,22 | 9,39 | -3,64% | 30.158,00 |
| 02.08.2019 | 9,88 | 9,88 | 9,52 | 9,74 | -2,60% | 30.726,00 |
| 01.08.2019 | 10,48 | 10,80 | 9,95 | 10,00 | -6,54% | 43.669,00 |
| 31.07.2019 | 10,88 | 10,98 | 10,68 | 10,70 | -2,01% | 17.181,00 |
| 30.07.2019 | 10,76 | 10,92 | 10,75 | 10,92 | 0,28% | 9.367,00 |
| 29.07.2019 | 11,12 | 11,12 | 10,86 | 10,89 | -2,42% | 8.368,00 |
| 26.07.2019 | 11,03 | 11,23 | 10,93 | 11,16 | 1,36% | 11.403,00 |
| 25.07.2019 | 11,21 | 11,21 | 10,95 | 11,01 | -1,65% | 9.679,00 |
| 24.07.2019 | 11,07 | 11,27 | 11,00 | 11,20 | 1,36% | 16.029,00 |
| 23.07.2019 | 11,00 | 11,14 | 10,90 | 11,05 | 1,05% | 12.889,00 |
| 22.07.2019 | 11,06 | 11,06 | 10,76 | 10,93 | -1,89% | 13.743,00 |
| 19.07.2019 | 11,39 | 11,39 | 11,14 | 11,14 | -0,62% | 18.567,00 |
| 18.07.2019 | 11,09 | 11,32 | 11,08 | 11,21 | 1,08% | 20.262,00 |
| 17.07.2019 | 11,60 | 11,60 | 10,91 | 11,09 | -6,37% | 34.024,00 |
| 16.07.2019 | 11,55 | 11,89 | 11,52 | 11,85 | 2,38% | 24.069,00 |
| 15.07.2019 | 11,52 | 11,60 | 11,36 | 11,57 | 0,35% | 20.166,00 |
| 12.07.2019 | 11,49 | 11,58 | 11,44 | 11,53 | 0,35% | 13.776,00 |
| 11.07.2019 | 11,56 | 11,59 | 11,40 | 11,49 | -1,03% | 16.803,00 |
| 10.07.2019 | 11,80 | 11,86 | 11,59 | 11,61 | -2,85% | 18.271,00 |
| 09.07.2019 | 11,73 | 11,96 | 11,68 | 11,95 | 0,17% | 23.509,00 |
| 08.07.2019 | 11,87 | 12,05 | 11,82 | 11,93 | -0,08% | 24.545,00 |
| 05.07.2019 | 11,86 | 11,96 | 11,77 | 11,94 | 0,93% | 17.733,00 |
| 03.07.2019 | 11,64 | 11,85 | 11,64 | 11,83 | 1,20% | 14.360,00 |
| 02.07.2019 | 11,72 | 11,72 | 11,55 | 11,69 | -0,09% | 17.967,00 |
| 01.07.2019 | 11,67 | 11,82 | 11,60 | 11,70 | 2,45% | 36.936,00 |
| 28.06.2019 | 11,30 | 11,49 | 11,28 | 11,42 | 2,79% | 19.891,00 |
| 27.06.2019 | 11,06 | 11,12 | 11,00 | 11,11 | 1,32% | 25.178,00 |
| 26.06.2019 | 10,88 | 10,98 | 10,83 | 10,97 | 0,73% | 14.272,00 |
| 25.06.2019 | 10,76 | 10,93 | 10,76 | 10,89 | 0,46% | 17.094,00 |
| 24.06.2019 | 10,87 | 10,93 | 10,58 | 10,84 | -0,41% | 35.794,00 |
| 21.06.2019 | 11,02 | 11,03 | 10,88 | 10,88 | -1,49% | 18.057,00 |
| 20.06.2019 | 11,10 | 11,19 | 11,03 | 11,05 | 0,50% | 12.878,00 |
| 19.06.2019 | 10,75 | 11,00 | 10,69 | 10,99 | 2,33% | 34.621,00 |
| 18.06.2019 | 10,80 | 11,01 | 10,74 | 10,74 | 0,33% | 12.866,00 |
| 17.06.2019 | 10,67 | 10,78 | 10,65 | 10,71 | -0,33% | 11.356,00 |
| 14.06.2019 | 11,00 | 11,00 | 10,74 | 10,74 | -2,23% | 14.894,00 |
| 13.06.2019 | 11,06 | 11,08 | 10,95 | 10,99 | -0,54% | 8.517,00 |
| 12.06.2019 | 11,04 | 11,15 | 11,00 | 11,05 | 0,05% | 23.689,00 |
| 11.06.2019 | 11,23 | 11,30 | 10,99 | 11,04 | -0,59% | 23.067,00 |
| 10.06.2019 | 11,21 | 11,26 | 11,09 | 11,11 | 1,05% | 10.720,00 |
| 07.06.2019 | 10,94 | 11,06 | 10,87 | 10,99 | 0,46% | 14.444,00 |
| 06.06.2019 | 10,90 | 10,94 | 10,62 | 10,94 | 0,46% | 22.082,00 |
| 05.06.2019 | 11,11 | 11,11 | 10,86 | 10,89 | -1,98% | 14.005,00 |
| 04.06.2019 | 11,25 | 11,29 | 11,04 | 11,11 | 0,18% | 18.526,00 |
| 03.06.2019 | 10,69 | 12,12 | 10,69 | 11,09 | 3,31% | 63.578,00 |
| 31.05.2019 | 10,98 | 11,00 | 10,73 | 10,74 | -3,46% | 30.277,00 |
| 30.05.2019 | 11,45 | 11,59 | 11,12 | 11,12 | -2,80% | 17.536,00 |
| 29.05.2019 | 11,59 | 11,59 | 11,33 | 11,44 | -2,22% | 27.536,00 |
| 28.05.2019 | 11,73 | 11,80 | 11,66 | 11,70 | -0,17% | 29.453,00 |
| 24.05.2019 | 11,60 | 11,74 | 11,55 | 11,72 | 1,69% | 15.167,00 |
| 23.05.2019 | 11,59 | 11,64 | 11,43 | 11,53 | -1,66% | 12.294,00 |
| 22.05.2019 | 11,86 | 11,91 | 11,71 | 11,72 | -1,84% | 11.976,00 |
| 21.05.2019 | 11,98 | 12,08 | 11,92 | 11,94 | 0,38% | 10.177,00 |
| 20.05.2019 | 11,98 | 12,00 | 11,84 | 11,90 | -1,82% | 23.191,00 |
| 17.05.2019 | 12,23 | 12,37 | 12,11 | 12,12 | -1,58% | 23.894,00 |
| 16.05.2019 | 12,20 | 12,40 | 12,16 | 12,31 | 0,98% | 45.008,00 |
| 15.05.2019 | 12,37 | 12,37 | 12,06 | 12,19 | -2,09% | 31.370,00 |
| 14.05.2019 | 12,53 | 12,69 | 12,41 | 12,45 | 0,08% | 58.172,00 |
| 13.05.2019 | 13,21 | 13,21 | 12,35 | 12,44 | -8,56% | 48.535,00 |
| 10.05.2019 | 13,54 | 13,64 | 13,43 | 13,61 | -0,22% | 22.682,00 |
| 09.05.2019 | 13,61 | 13,70 | 13,54 | 13,64 | -1,27% | 10.655,00 |
| 08.05.2019 | 13,80 | 13,89 | 13,74 | 13,81 | -0,25% | 12.212,00 |
| 07.05.2019 | 13,70 | 13,89 | 13,70 | 13,85 | -0,18% | 14.843,00 |
| 06.05.2019 | 13,80 | 13,99 | 13,67 | 13,87 | -1,21% | 12.227,00 |
| 03.05.2019 | 13,84 | 14,19 | 13,74 | 14,04 | 0,36% | 20.639,00 |