Brookfield Asset Management Ltd. Class A BAM
NYSE · Vereinigte Staaten · Finanzen
$44,58-0,39 (-0,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,58 | -0,87 % | $45,24 | $45,27 | $44,26 | 5,67M |
| 2026-09-29 | $44,97 | +1,06 % | $44,60 | $45,01 | $44,19 | 3,57M |
| 2026-09-28 | $44,50 | -0,20 % | $44,19 | $44,59 | $43,62 | 4,03M |
| 2026-09-25 | $44,59 | +0,02 % | $44,76 | $44,87 | $44,01 | 2,86M |
| 2026-09-24 | $44,58 | -1,50 % | $45,08 | $45,35 | $44,02 | 2,85M |
| 2026-09-23 | $45,26 | -1,63 % | $45,69 | $45,96 | $45,22 | 1,79M |
| 2026-09-22 | $46,01 | -0,45 % | $46,79 | $46,80 | $45,77 | 2,21M |
| 2026-09-21 | $46,22 | +0,35 % | $46,69 | $46,88 | $45,78 | 2,67M |
| 2026-09-18 | $46,06 | +1,41 % | $45,28 | $46,17 | $45,26 | 3,55M |
| 2026-09-17 | $45,42 | +0,53 % | $46,02 | $46,11 | $45,04 | 2,40M |
| 2026-09-16 | $45,18 | -1,44 % | $46,00 | $46,29 | $44,65 | 2,30M |
| 2026-09-15 | $45,84 | -1,69 % | $46,57 | $46,71 | $45,76 | 2,66M |
| 2026-09-14 | $46,63 | -1,33 % | $47,10 | $47,47 | $45,97 | 3,49M |
| 2026-09-11 | $47,26 | +0,04 % | $48,05 | $48,06 | $46,98 | 2,54M |
| 2026-09-10 | $47,24 | -1,01 % | $47,45 | $47,60 | $46,81 | 3,28M |
| 2026-09-09 | $47,72 | -2,35 % | $48,75 | $48,75 | $47,56 | 4,34M |
| 2026-09-08 | $48,87 | -3,42 % | $50,55 | $50,82 | $48,83 | 3,38M |
| 2026-09-04 | $50,60 | +0,62 % | $49,70 | $50,97 | $49,51 | 3,10M |
| 2026-09-03 | $50,29 | +1,25 % | $49,81 | $50,93 | $49,78 | 2,53M |
| 2026-09-02 | $49,67 | +0,02 % | $49,84 | $50,62 | $49,32 | 1,62M |
| 2026-09-01 | $49,66 | -3,57 % | $50,73 | $50,79 | $49,43 | 2,01M |
| 2026-08-31 | $51,50 | -1,19 % | $51,20 | $51,85 | $50,59 | 2,04M |
| 2026-08-28 | $52,12 | +0,10 % | $52,31 | $52,69 | $51,91 | 1,18M |
| 2026-08-27 | $52,07 | +0,12 % | $52,10 | $52,74 | $52,02 | 1,47M |
| 2026-08-26 | $52,01 | -0,93 % | $52,35 | $52,49 | $51,95 | 1,11M |
| 2026-08-25 | $52,50 | +0,36 % | $52,63 | $52,67 | $52,08 | 1,57M |
| 2026-08-24 | $52,31 | +0,02 % | $52,16 | $52,63 | $51,77 | 1,31M |
| 2026-08-21 | $52,30 | +1,51 % | $52,37 | $52,71 | $51,96 | 1,72M |
| 2026-08-20 | $51,52 | -2,15 % | $52,36 | $52,57 | $51,40 | 1,40M |
| 2026-08-19 | $52,65 | +2,29 % | $51,99 | $53,31 | $51,49 | 2,58M |
| 2026-08-18 | $51,47 | -2,09 % | $52,47 | $52,56 | $51,47 | 2,12M |
| 2026-08-17 | $52,57 | -3,20 % | $54,03 | $54,23 | $52,46 | 2,78M |
| 2026-08-14 | $54,31 | -2,77 % | $55,67 | $55,80 | $53,96 | 2,86M |
| 2026-08-13 | $55,86 | +2,50 % | $54,86 | $55,97 | $54,52 | 4,94M |
| 2026-08-12 | $54,50 | -1,55 % | $55,52 | $55,52 | $54,24 | 2,39M |
| 2026-08-11 | $55,36 | +4,77 % | $52,93 | $55,50 | $52,93 | 3,47M |
| 2026-08-10 | $52,84 | +0,67 % | $52,23 | $53,03 | $51,90 | 2,26M |
| 2026-08-07 | $52,49 | -1,28 % | $53,49 | $54,09 | $52,41 | 2,47M |
| 2026-08-06 | $53,17 | +1,03 % | $52,63 | $53,47 | $52,50 | 2,64M |
| 2026-08-05 | $52,63 | +1,33 % | $53,06 | $53,88 | $51,73 | 5,35M |
| 2026-08-04 | $51,94 | +2,47 % | $50,39 | $52,42 | $50,00 | 4,75M |
| 2026-08-03 | $50,69 | +4,73 % | $48,85 | $51,05 | $48,85 | 2,21M |
| 2026-07-31 | $48,40 | +0,92 % | $47,85 | $48,75 | $47,76 | 2,72M |
| 2026-07-30 | $47,96 | +1,29 % | $47,46 | $48,10 | $47,07 | 1,88M |
| 2026-07-29 | $47,35 | -1,46 % | $47,66 | $47,88 | $46,71 | 1,97M |
| 2026-07-28 | $48,05 | +1,03 % | $47,54 | $48,27 | $47,13 | 1,39M |
| 2026-07-27 | $47,56 | +2,61 % | $47,15 | $47,81 | $46,85 | 2,20M |
| 2026-07-24 | $46,35 | +1,40 % | $45,94 | $46,70 | $45,52 | 1,37M |
| 2026-07-23 | $45,71 | -1,51 % | $45,73 | $46,52 | $45,37 | 3,31M |
| 2026-07-22 | $46,41 | -0,28 % | $46,42 | $47,01 | $46,14 | 2,64M |
| 2026-07-21 | $46,54 | -1,75 % | $47,50 | $47,53 | $46,53 | 2,13M |
| 2026-07-20 | $47,37 | -1,99 % | $48,33 | $48,42 | $47,18 | 1,93M |
| 2026-07-17 | $48,33 | -2,50 % | $48,91 | $49,40 | $48,13 | 1,90M |
| 2026-07-16 | $49,57 | +1,12 % | $49,00 | $49,57 | $48,15 | 2,01M |
| 2026-07-15 | $49,02 | +3,16 % | $48,00 | $49,29 | $47,91 | 2,93M |
| 2026-07-14 | $47,52 | +1,91 % | $46,50 | $47,72 | $46,27 | 2,20M |
| 2026-07-13 | $46,63 | -0,19 % | $46,88 | $47,31 | $46,23 | 1,53M |
| 2026-07-10 | $46,72 | +1,19 % | $47,13 | $47,15 | $46,39 | 1,69M |
| 2026-07-09 | $46,17 | +1,47 % | $45,42 | $46,79 | $45,30 | 2,40M |
| 2026-07-08 | $45,50 | -2,30 % | $46,03 | $46,03 | $44,98 | 3,01M |
| 2026-07-07 | $46,57 | -0,91 % | $46,80 | $47,04 | $46,19 | 2,27M |
| 2026-07-06 | $47,00 | +2,46 % | $46,37 | $47,38 | $46,29 | 2,43M |
| 2026-07-02 | $45,87 | +1,04 % | $45,59 | $46,08 | $45,44 | 1,86M |
| 2026-07-01 | $45,40 | +1,23 % | $44,99 | $45,81 | $44,99 | 1,45M |
| 2026-06-30 | $44,85 | +1,91 % | $44,00 | $45,15 | $43,82 | 2,30M |
| 2026-06-29 | $44,01 | -1,37 % | $45,04 | $45,44 | $43,60 | 2,26M |
| 2026-06-26 | $44,62 | -0,09 % | $44,50 | $45,26 | $44,35 | 5,77M |
| 2026-06-25 | $44,66 | -0,53 % | $45,15 | $45,62 | $44,37 | 2,95M |
| 2026-06-24 | $44,90 | -4,39 % | $46,88 | $46,88 | $44,81 | 5,12M |
| 2026-06-23 | $46,96 | -0,70 % | $47,07 | $47,50 | $46,50 | 3,23M |
| 2026-06-22 | $47,29 | -0,32 % | $47,40 | $47,76 | $46,71 | 2,71M |
| 2026-06-18 | $47,44 | -1,13 % | $48,59 | $48,59 | $47,17 | 2,31M |
| 2026-06-17 | $47,98 | -1,24 % | $48,86 | $49,69 | $47,92 | 3,50M |
| 2026-06-16 | $48,58 | +0,81 % | $48,55 | $49,19 | $48,37 | 2,50M |
| 2026-06-15 | $48,19 | +2,25 % | $48,16 | $48,85 | $47,91 | 3,01M |
| 2026-06-12 | $47,13 | +1,09 % | $47,00 | $47,64 | $46,65 | 2,72M |
| 2026-06-11 | $46,62 | +2,01 % | $45,77 | $46,62 | $45,33 | 2,83M |
| 2026-06-10 | $45,70 | -3,08 % | $46,65 | $47,57 | $45,56 | 3,30M |
| 2026-06-09 | $47,15 | +2,57 % | $46,46 | $47,47 | $46,18 | 1,84M |
| 2026-06-08 | $45,97 | -0,45 % | $46,18 | $46,56 | $45,83 | 2,50M |
| 2026-06-05 | $46,18 | -1,13 % | $46,41 | $46,57 | $45,71 | 2,05M |
| 2026-06-04 | $46,71 | +3,23 % | $45,90 | $46,83 | $45,59 | 2,71M |
| 2026-06-03 | $45,25 | -5,24 % | $46,65 | $47,04 | $45,15 | 4,52M |
| 2026-06-02 | $47,75 | -0,81 % | $47,81 | $48,12 | $47,17 | 4,48M |
| 2026-06-01 | $48,14 | -0,95 % | $48,13 | $48,90 | $47,82 | 4,48M |
| 2026-05-29 | $48,60 | -0,84 % | $48,07 | $49,32 | $47,83 | 3,91M |
| 2026-05-28 | $49,01 | +0,04 % | $48,84 | $49,33 | $48,04 | 3,22M |
| 2026-05-27 | $48,99 | -0,41 % | $49,25 | $49,53 | $48,50 | 1,72M |
| 2026-05-26 | $49,19 | +2,63 % | $48,15 | $49,20 | $48,15 | 4,26M |
| 2026-05-22 | $47,93 | -1,26 % | $48,72 | $48,83 | $47,72 | 3,27M |