Echtzeit-Aktienkurs Broadstone Net Lease
Bid:
Ask:
Aktienkurse zur Broadstone Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 22,10 | 22,54 | 22,00 | 22,47 | 3,07% | 792.921,00 |
| 28.03.2022 | 21,74 | 21,81 | 21,41 | 21,80 | 0,60% | 351.990,00 |
| 25.03.2022 | 21,25 | 21,70 | 21,19 | 21,67 | 2,07% | 452.990,00 |
| 24.03.2022 | 21,25 | 21,36 | 21,06 | 21,23 | -0,09% | 277.797,00 |
| 23.03.2022 | 21,49 | 21,54 | 21,19 | 21,25 | -1,71% | 434.376,00 |
| 22.03.2022 | 21,79 | 22,01 | 21,50 | 21,62 | 0,05% | 471.829,00 |
| 21.03.2022 | 21,74 | 22,11 | 21,50 | 21,61 | -0,51% | 1.213.062,00 |
| 18.03.2022 | 21,38 | 21,92 | 21,31 | 21,72 | 2,45% | 2.146.877,00 |
| 17.03.2022 | 20,93 | 21,46 | 20,93 | 21,20 | 0,00% | 560.827,00 |
| 16.03.2022 | 20,99 | 21,27 | 20,69 | 21,20 | 1,53% | 1.226.404,00 |
| 15.03.2022 | 20,92 | 20,99 | 20,57 | 20,88 | 0,05% | 469.773,00 |
| 14.03.2022 | 21,22 | 21,33 | 20,71 | 20,87 | -1,56% | 505.706,00 |
| 11.03.2022 | 21,36 | 21,54 | 21,12 | 21,20 | -0,24% | 583.797,00 |
| 10.03.2022 | 21,02 | 21,31 | 20,93 | 21,25 | -0,09% | 506.814,00 |
| 09.03.2022 | 21,50 | 21,61 | 21,26 | 21,27 | 0,90% | 466.655,00 |
| 08.03.2022 | 21,06 | 21,62 | 21,00 | 21,08 | -0,05% | 628.785,00 |
| 07.03.2022 | 21,96 | 21,96 | 21,07 | 21,09 | -3,57% | 672.105,00 |
| 04.03.2022 | 21,53 | 21,96 | 21,49 | 21,87 | 0,41% | 698.718,00 |
| 03.03.2022 | 21,88 | 21,96 | 21,55 | 21,78 | -0,05% | 445.158,00 |
| 02.03.2022 | 21,37 | 21,98 | 21,20 | 21,79 | 2,78% | 745.907,00 |
| 01.03.2022 | 21,68 | 21,76 | 21,01 | 21,20 | -2,12% | 486.429,00 |
| 28.02.2022 | 21,71 | 21,94 | 21,47 | 21,66 | -1,23% | 752.135,00 |
| 25.02.2022 | 21,89 | 22,12 | 21,78 | 21,93 | 0,73% | 732.128,00 |
| 24.02.2022 | 21,28 | 21,87 | 21,04 | 21,77 | 0,51% | 563.932,00 |
| 23.02.2022 | 21,69 | 22,13 | 21,53 | 21,66 | 0,09% | 535.165,00 |
| 22.02.2022 | 21,99 | 22,00 | 21,37 | 21,64 | -1,19% | 433.389,00 |
| 18.02.2022 | 22,29 | 22,54 | 21,83 | 21,90 | -2,10% | 517.575,00 |
| 17.02.2022 | 22,10 | 22,58 | 22,10 | 22,37 | 0,49% | 1.636.671,00 |
| 16.02.2022 | 22,17 | 22,39 | 22,10 | 22,26 | 0,77% | 620.017,00 |
| 15.02.2022 | 22,10 | 22,30 | 22,05 | 22,09 | 1,14% | 354.241,00 |
| 14.02.2022 | 22,50 | 22,53 | 21,77 | 21,84 | -2,67% | 1.026.953,00 |
| 11.02.2022 | 22,13 | 22,56 | 22,03 | 22,44 | 1,95% | 565.305,00 |
| 10.02.2022 | 22,10 | 22,46 | 21,88 | 22,01 | -1,96% | 514.723,00 |
| 09.02.2022 | 22,38 | 22,57 | 22,12 | 22,45 | 1,63% | 528.099,00 |
| 08.02.2022 | 21,99 | 22,23 | 21,79 | 22,09 | 0,45% | 552.973,00 |
| 07.02.2022 | 22,19 | 22,29 | 21,91 | 21,99 | -0,99% | 428.676,00 |
| 04.02.2022 | 22,30 | 22,41 | 21,86 | 22,21 | -1,16% | 690.858,00 |
| 03.02.2022 | 22,64 | 22,84 | 22,42 | 22,47 | -1,66% | 590.336,00 |
| 02.02.2022 | 22,84 | 23,00 | 22,73 | 22,85 | 0,04% | 770.895,00 |
| 01.02.2022 | 23,01 | 23,14 | 22,61 | 22,84 | -1,17% | 386.459,00 |
| 31.01.2022 | 22,68 | 23,11 | 22,51 | 23,11 | 0,96% | 611.808,00 |
| 28.01.2022 | 22,22 | 22,89 | 21,90 | 22,89 | 3,20% | 704.655,00 |
| 27.01.2022 | 22,43 | 22,73 | 22,03 | 22,18 | -0,63% | 839.297,00 |
| 26.01.2022 | 22,50 | 22,94 | 22,03 | 22,32 | -0,71% | 703.084,00 |
| 25.01.2022 | 22,29 | 22,73 | 21,98 | 22,48 | -0,44% | 524.201,00 |
| 24.01.2022 | 22,25 | 22,69 | 21,63 | 22,58 | 0,27% | 628.078,00 |
| 21.01.2022 | 22,81 | 23,15 | 22,51 | 22,52 | -0,62% | 650.228,00 |
| 20.01.2022 | 23,12 | 23,51 | 22,62 | 22,66 | -2,12% | 473.985,00 |
| 19.01.2022 | 23,81 | 23,95 | 23,07 | 23,15 | -2,40% | 474.841,00 |
| 18.01.2022 | 23,75 | 23,89 | 23,47 | 23,72 | -0,34% | 746.619,00 |
| 14.01.2022 | 24,00 | 24,18 | 23,52 | 23,80 | -1,04% | 621.293,00 |
| 13.01.2022 | 24,14 | 24,20 | 23,98 | 24,05 | 0,21% | 669.790,00 |
| 12.01.2022 | 24,14 | 24,35 | 23,96 | 24,00 | -0,70% | 607.085,00 |
| 11.01.2022 | 24,11 | 24,27 | 23,71 | 24,17 | 0,71% | 1.481.263,00 |
| 10.01.2022 | 24,01 | 24,12 | 23,86 | 24,00 | -1,03% | 632.306,00 |
| 07.01.2022 | 24,21 | 24,38 | 24,02 | 24,25 | -0,21% | 736.460,00 |
| 06.01.2022 | 24,23 | 24,43 | 24,02 | 24,30 | 0,62% | 603.396,00 |
| 05.01.2022 | 24,62 | 24,73 | 24,10 | 24,15 | -2,19% | 973.274,00 |
| 04.01.2022 | 24,20 | 24,87 | 24,15 | 24,69 | 0,53% | 536.268,00 |
| 03.01.2022 | 24,94 | 25,03 | 23,98 | 24,56 | -1,05% | 1.318.523,00 |
| 31.12.2021 | 24,53 | 25,07 | 24,53 | 24,82 | 1,31% | 957.367,00 |
| 30.12.2021 | 24,50 | 24,82 | 24,43 | 24,50 | -0,81% | 986.798,00 |
| 29.12.2021 | 24,77 | 24,87 | 24,54 | 24,70 | -0,44% | 591.167,00 |
| 28.12.2021 | 24,82 | 24,98 | 24,74 | 24,81 | 0,04% | 552.891,00 |
| 27.12.2021 | 24,62 | 24,82 | 24,43 | 24,80 | 1,22% | 496.680,00 |
| 23.12.2021 | 24,57 | 24,71 | 24,36 | 24,50 | 0,04% | 361.041,00 |
| 22.12.2021 | 23,98 | 24,53 | 23,94 | 24,49 | 2,21% | 472.643,00 |
| 21.12.2021 | 23,72 | 24,06 | 23,59 | 23,96 | 1,87% | 511.938,00 |
| 20.12.2021 | 23,77 | 23,84 | 23,17 | 23,52 | -2,00% | 807.340,00 |
| 17.12.2021 | 24,39 | 24,74 | 23,99 | 24,00 | -2,52% | 1.904.216,00 |
| 16.12.2021 | 24,99 | 25,11 | 24,41 | 24,62 | -0,69% | 786.232,00 |
| 15.12.2021 | 24,44 | 24,93 | 24,29 | 24,79 | 1,10% | 655.302,00 |
| 14.12.2021 | 25,08 | 25,12 | 24,44 | 24,52 | -2,15% | 640.102,00 |
| 13.12.2021 | 25,02 | 25,31 | 24,99 | 25,06 | -0,60% | 799.245,00 |
| 10.12.2021 | 25,57 | 25,62 | 25,11 | 25,21 | -0,51% | 547.093,00 |
| 09.12.2021 | 25,68 | 25,70 | 25,22 | 25,34 | -1,90% | 630.949,00 |
| 08.12.2021 | 25,61 | 25,98 | 25,59 | 25,83 | 0,82% | 753.985,00 |
| 07.12.2021 | 25,82 | 26,06 | 25,49 | 25,62 | 0,35% | 578.390,00 |
| 06.12.2021 | 25,10 | 25,81 | 25,07 | 25,53 | 2,90% | 503.775,00 |
| 03.12.2021 | 25,00 | 25,10 | 24,60 | 24,81 | -0,40% | 463.767,00 |
| 02.12.2021 | 24,59 | 25,12 | 24,57 | 24,91 | 1,92% | 585.160,00 |
| 01.12.2021 | 25,23 | 25,64 | 24,44 | 24,44 | -2,24% | 577.130,00 |
| 30.11.2021 | 25,14 | 25,41 | 24,87 | 25,00 | -1,65% | 1.950.889,00 |
| 29.11.2021 | 25,54 | 25,94 | 25,35 | 25,42 | -0,12% | 744.652,00 |
| 26.11.2021 | 25,74 | 26,04 | 25,30 | 25,45 | -3,08% | 412.315,00 |
| 24.11.2021 | 25,80 | 26,33 | 25,77 | 26,26 | 1,31% | 479.358,00 |
| 23.11.2021 | 26,05 | 26,29 | 25,91 | 25,92 | -0,27% | 644.369,00 |
| 22.11.2021 | 26,00 | 26,34 | 25,63 | 25,99 | 0,31% | 609.807,00 |
| 19.11.2021 | 25,78 | 26,12 | 25,72 | 25,91 | 0,12% | 473.906,00 |
| 18.11.2021 | 25,65 | 25,93 | 25,65 | 25,88 | 0,94% | 617.614,00 |
| 17.11.2021 | 25,62 | 25,88 | 25,36 | 25,64 | -0,50% | 724.938,00 |
| 16.11.2021 | 26,09 | 26,11 | 25,63 | 25,77 | -1,00% | 596.196,00 |
| 15.11.2021 | 26,15 | 26,20 | 25,91 | 26,03 | 0,19% | 399.958,00 |
| 12.11.2021 | 26,13 | 26,40 | 25,80 | 25,98 | -0,08% | 571.798,00 |
| 11.11.2021 | 26,23 | 26,23 | 25,94 | 26,00 | -0,42% | 326.038,00 |
| 10.11.2021 | 26,02 | 26,48 | 25,85 | 26,11 | 0,23% | 526.398,00 |
| 09.11.2021 | 26,31 | 26,43 | 26,00 | 26,05 | -0,76% | 303.874,00 |
| 08.11.2021 | 26,78 | 26,91 | 26,22 | 26,25 | -1,28% | 397.303,00 |
| 05.11.2021 | 26,75 | 27,25 | 26,45 | 26,59 | 0,53% | 605.419,00 |
| 04.11.2021 | 26,65 | 26,93 | 26,32 | 26,45 | -1,16% | 404.945,00 |