Brink's Company BCO
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$100,26-0,73 (-0,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $100,03 | -0,95 % | $101,38 | $101,66 | $99,86 | 20,47K |
| 2026-09-30 | $100,99 | -2,07 % | $103,05 | $103,05 | $97,75 | 750,10K |
| 2026-09-29 | $103,12 | -1,56 % | $104,33 | $105,38 | $102,28 | 452,50K |
| 2026-09-28 | $104,75 | -1,94 % | $107,79 | $107,85 | $102,07 |
| 427,00K |
| 2026-09-25 | $106,82 | +0,92 % | $104,98 | $107,81 | $104,65 | 371,30K |
| 2026-09-24 | $105,85 | +0,85 % | $106,66 | $108,16 | $104,40 | 287,80K |
| 2026-09-23 | $104,96 | -2,02 % | $106,53 | $106,92 | $104,86 | 275,50K |
| 2026-09-22 | $107,12 | +0,07 % | $108,50 | $109,18 | $106,07 | 439,90K |
| 2026-09-21 | $107,05 | +0,88 % | $106,41 | $107,62 | $105,70 | 301,80K |
| 2026-09-18 | $106,12 | -0,41 % | $106,31 | $107,27 | $105,28 | 1,35M |
| 2026-09-17 | $106,56 | -1,72 % | $109,19 | $109,42 | $106,53 | 360,30K |
| 2026-09-16 | $108,42 | -0,40 % | $109,91 | $109,91 | $107,73 | 362,00K |
| 2026-09-15 | $108,85 | -0,39 % | $108,37 | $110,53 | $107,24 | 363,80K |
| 2026-09-14 | $109,28 | -2,41 % | $111,91 | $113,89 | $108,87 | 441,90K |
| 2026-09-11 | $111,98 | +2,46 % | $110,54 | $112,48 | $109,96 | 445,50K |
| 2026-09-10 | $109,29 | +1,02 % | $109,21 | $109,73 | $107,89 | 626,80K |
| 2026-09-09 | $108,19 | +2,58 % | $105,28 | $108,41 | $103,99 | 449,00K |
| 2026-09-08 | $105,47 | -3,12 % | $108,05 | $108,74 | $105,25 | 234,20K |
| 2026-09-04 | $108,87 | +2,37 % | $106,92 | $109,12 | $104,98 | 307,20K |
| 2026-09-03 | $106,35 | -1,04 % | $108,86 | $110,08 | $106,08 | 400,40K |
| 2026-09-02 | $107,47 | -2,32 % | $110,17 | $111,13 | $107,18 | 409,60K |
| 2026-09-01 | $110,02 | +1,00 % | $108,69 | $110,98 | $108,00 | 455,10K |
| 2026-08-31 | $108,93 | -1,84 % | $110,80 | $111,00 | $108,54 | 404,30K |
| 2026-08-28 | $110,97 | +1,35 % | $110,10 | $111,41 | $109,11 | 232,60K |
| 2026-08-27 | $109,49 | -1,82 % | $112,57 | $112,57 | $108,98 | 343,00K |
| 2026-08-26 | $111,52 | +0,47 % | $111,45 | $112,32 | $110,74 | 266,80K |
| 2026-08-25 | $111,00 | -1,58 % | $112,26 | $113,39 | $110,01 | 320,90K |
| 2026-08-24 | $112,78 | +1,21 % | $111,98 | $112,84 | $109,23 | 371,10K |
| 2026-08-21 | $111,43 | -1,49 % | $113,72 | $113,94 | $111,29 | 395,30K |
| 2026-08-20 | $113,12 | +3,61 % | $108,54 | $113,77 | $107,75 | 450,70K |
| 2026-08-19 | $109,18 | +0,04 % | $110,53 | $111,05 | $108,71 | 532,70K |
| 2026-08-18 | $109,14 | -1,92 % | $112,37 | $112,48 | $109,03 | 276,30K |
| 2026-08-17 | $111,28 | -2,62 % | $113,56 | $116,63 | $111,22 | 347,90K |
| 2026-08-14 | $114,27 | -0,24 % | $115,12 | $115,52 | $113,62 | 315,70K |
| 2026-08-13 | $114,55 | +0,52 % | $115,10 | $116,12 | $113,24 | 370,40K |
| 2026-08-12 | $113,96 | +0,04 % | $112,32 | $114,67 | $111,85 | 616,10K |
| 2026-08-11 | $113,91 | +3,08 % | $110,49 | $114,74 | $110,08 | 531,50K |
| 2026-08-10 | $110,51 | -1,50 % | $111,06 | $112,74 | $108,98 | 377,40K |
| 2026-08-07 | $112,19 | -0,58 % | $112,26 | $114,06 | $111,21 | 344,40K |
| 2026-08-06 | $112,85 | -2,54 % | $117,15 | $117,15 | $110,73 | 670,20K |
| 2026-08-05 | $115,79 | -1,86 % | $111,54 | $119,16 | $111,54 | 850,80K |
| 2026-08-04 | $117,98 | +2,05 % | $115,05 | $118,48 | $113,15 | 531,40K |
| 2026-08-03 | $115,61 | -2,40 % | $119,13 | $121,25 | $114,71 | 540,40K |
| 2026-07-31 | $118,45 | +0,83 % | $116,52 | $118,58 | $114,12 | 436,80K |
| 2026-07-30 | $117,48 | -3,48 % | $121,13 | $122,47 | $117,45 | 493,10K |
| 2026-07-29 | $121,71 | +2,94 % | $117,18 | $123,73 | $116,33 | 676,50K |
| 2026-07-28 | $118,23 | +0,24 % | $118,19 | $119,66 | $114,86 | 854,00K |
| 2026-07-27 | $117,95 | -3,32 % | $119,93 | $123,01 | $117,90 | 1,13M |
| 2026-07-24 | $122,00 | +0,75 % | $122,29 | $123,49 | $120,12 | 518,10K |
| 2026-07-23 | $121,09 | -1,34 % | $120,72 | $123,76 | $120,00 | 449,50K |
| 2026-07-22 | $122,73 | -0,37 % | $124,27 | $124,32 | $121,51 | 589,20K |
| 2026-07-21 | $123,19 | +3,01 % | $118,56 | $123,25 | $118,56 | 665,50K |
| 2026-07-20 | $119,59 | -0,44 % | $120,12 | $121,66 | $118,57 | 615,70K |
| 2026-07-17 | $120,12 | +2,00 % | $117,03 | $120,48 | $116,87 | 556,10K |
| 2026-07-16 | $117,77 | +5,26 % | $112,38 | $117,80 | $112,38 | 668,90K |
| 2026-07-15 | $111,88 | +2,53 % | $109,79 | $113,08 | $109,00 | 701,90K |
| 2026-07-14 | $109,12 | +1,58 % | $106,66 | $109,42 | $106,66 | 551,80K |
| 2026-07-13 | $107,42 | +3,05 % | $105,14 | $108,00 | $105,00 | 398,00K |
| 2026-07-10 | $104,24 | +0,86 % | $104,12 | $104,57 | $102,63 | 339,70K |
| 2026-07-09 | $103,35 | -0,40 % | $103,23 | $104,49 | $101,65 | 276,10K |
| 2026-07-08 | $103,76 | -0,14 % | $102,02 | $104,23 | $101,58 | 423,60K |
| 2026-07-07 | $103,91 | -0,62 % | $105,19 | $106,98 | $103,53 | 716,30K |
| 2026-07-06 | $104,56 | +3,01 % | $101,40 | $104,82 | $101,27 | 427,30K |
| 2026-07-02 | $101,50 | +2,53 % | $99,40 | $101,99 | $99,16 | 560,10K |
| 2026-07-01 | $99,00 | +4,77 % | $95,00 | $99,60 | $95,00 | 726,60K |
| 2026-06-30 | $94,49 | +2,53 % | $92,93 | $95,92 | $91,28 | 745,10K |
| 2026-06-29 | $92,16 | -2,05 % | $93,91 | $94,98 | $91,05 | 699,80K |
| 2026-06-26 | $94,09 | -1,15 % | $95,86 | $96,26 | $92,94 | 1,13M |
| 2026-06-25 | $95,18 | -1,10 % | $96,33 | $97,21 | $94,64 | 393,90K |
| 2026-06-24 | $96,24 | -0,42 % | $97,68 | $98,79 | $96,19 | 368,90K |
| 2026-06-23 | $96,65 | -0,92 % | $97,55 | $98,24 | $95,90 | 408,50K |
| 2026-06-22 | $97,55 | -0,12 % | $96,89 | $98,00 | $96,55 | 493,90K |
| 2026-06-18 | $97,67 | +0,31 % | $98,68 | $99,22 | $97,21 | 790,80K |
| 2026-06-17 | $97,37 | -2,77 % | $100,00 | $101,20 | $96,56 | 496,00K |
| 2026-06-16 | $100,14 | -0,41 % | $101,04 | $102,21 | $99,90 | 308,90K |
| 2026-06-15 | $100,55 | -1,36 % | $103,80 | $104,00 | $100,39 | 387,70K |
| 2026-06-12 | $101,94 | +0,78 % | $101,91 | $102,87 | $101,31 | 347,50K |
| 2026-06-11 | $101,15 | +0,17 % | $101,29 | $102,07 | $99,30 | 343,80K |
| 2026-06-10 | $100,98 | -1,55 % | $103,18 | $103,79 | $100,95 | 444,70K |
| 2026-06-09 | $102,57 | +1,21 % | $102,48 | $105,10 | $101,09 | 493,00K |
| 2026-06-08 | $101,34 | +0,35 % | $101,00 | $101,98 | $100,20 | 302,30K |
| 2026-06-05 | $100,99 | +0,05 % | $102,02 | $103,19 | $100,75 | 348,70K |
| 2026-06-04 | $100,94 | +0,06 % | $102,06 | $103,15 | $100,00 | 390,40K |
| 2026-06-03 | $100,88 | -2,03 % | $103,59 | $103,59 | $99,68 | 377,00K |
| 2026-06-02 | $102,97 | -0,05 % | $102,24 | $103,98 | $101,89 | 416,90K |
| 2026-06-01 | $103,02 | -0,96 % | $102,52 | $103,91 | $101,13 | 413,50K |
| 2026-05-29 | $104,02 | -2,86 % | $106,59 | $106,96 | $103,23 | 487,80K |
| 2026-05-28 | $107,08 | +0,85 % | $105,21 | $107,42 | $101,00 | 369,60K |
| 2026-05-27 | $106,18 | -0,78 % | $107,71 | $108,57 | $105,90 | 309,20K |
| 2026-05-26 | $107,02 | +2,17 % | $104,90 | $107,45 | $103,90 | 300,40K |