Bread Financial Holdings, Inc. BFH
NYSE · Vereinigte Staaten · Finanzen
$95,44-2,31 (-2,36 %)
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 | $95,67 | -2,13 % | $96,25 | $98,02 | $94,22 | 238,60K |
| 2026-09-30 | $97,75 | -2,32 % | $100,04 | $100,72 | $97,39 | 466,10K |
| 2026-09-29 | $100,07 | -1,17 % | $101,35 | $102,14 | $99,36 | 257,70K |
| 2026-09-28 | $101,25 | -1,61 % | $102,18 | $102,77 | $100,68 | 505,10K |
| 2026-09-25 | $102,91 | +1,33 % | $101,95 | $103,89 | $99,85 | 465,30K |
| 2026-09-24 | $101,56 | +2,39 % | $99,94 | $103,41 | $99,55 | 969,10K |
| 2026-09-23 | $99,19 | -3,41 % | $101,20 | $102,37 | $98,84 | 924,40K |
| 2026-09-22 | $102,69 | -4,92 % | $108,92 | $108,92 | $102,32 | 929,10K |
| 2026-09-21 | $108,00 | -0,49 % | $109,54 | $110,00 | $107,65 | 385,70K |
| 2026-09-18 | $108,53 | +0,30 % | $107,62 | $108,63 | $106,65 | 1,37M |
| 2026-09-17 | $108,21 | +0,33 % | $109,54 | $109,80 | $107,76 | 446,90K |
| 2026-09-16 | $107,85 | +0,19 % | $107,00 | $109,84 | $105,85 | 705,20K |
| 2026-09-15 | $107,65 | -1,45 % | $110,06 | $110,22 | $105,32 | 732,10K |
| 2026-09-14 | $109,23 | +2,69 % | $108,65 | $109,45 | $106,99 | 467,70K |
| 2026-09-11 | $106,37 | -0,46 % | $109,27 | $111,43 | $104,19 | 545,20K |
| 2026-09-10 | $106,86 | -0,50 % | $108,14 | $108,15 | $105,41 | 508,20K |
| 2026-09-09 | $107,40 | -0,74 % | $106,64 | $108,50 | $106,05 | 394,10K |
| 2026-09-08 | $108,20 | -2,41 % | $109,57 | $110,84 | $107,19 | 352,40K |
| 2026-09-04 | $110,87 | +1,91 % | $107,07 | $110,97 | $107,05 | 712,90K |
| 2026-09-03 | $108,79 | +2,17 % | $107,97 | $109,64 | $106,44 | 408,70K |
| 2026-09-02 | $106,48 | +4,34 % | $103,27 | $107,34 | $103,27 | 427,20K |
| 2026-09-01 | $102,05 | -2,32 % | $103,00 | $105,08 | $100,77 | 457,20K |
| 2026-08-31 | $104,47 | -1,20 % | $105,35 | $105,71 | $103,97 | 538,20K |
| 2026-08-28 | $105,74 | -2,12 % | $108,67 | $109,13 | $105,65 | 476,70K |
| 2026-08-27 | $108,03 | +0,44 % | $106,98 | $108,45 | $106,28 | 205,60K |
| 2026-08-26 | $107,56 | -0,07 % | $107,61 | $108,27 | $104,88 | 353,50K |
| 2026-08-25 | $107,63 | +2,32 % | $107,99 | $109,02 | $106,07 | 299,90K |
| 2026-08-24 | $105,19 | -0,68 % | $105,89 | $108,54 | $105,12 | 285,90K |
| 2026-08-21 | $105,91 | +2,65 % | $104,54 | $106,99 | $104,54 | 432,10K |
| 2026-08-20 | $103,18 | -4,91 % | $108,14 | $108,14 | $102,02 | 927,10K |
| 2026-08-19 | $108,51 | -2,33 % | $111,74 | $112,09 | $108,34 | 390,40K |
| 2026-08-18 | $111,10 | -0,13 % | $110,78 | $112,05 | $110,01 | 374,70K |
| 2026-08-17 | $111,25 | -1,90 % | $112,64 | $114,53 | $110,95 | 279,50K |
| 2026-08-14 | $113,40 | +1,59 % | $111,59 | $113,88 | $111,50 | 307,40K |
| 2026-08-13 | $111,63 | +1,07 % | $111,11 | $112,15 | $110,17 | 413,60K |
| 2026-08-12 | $110,45 | +2,26 % | $108,35 | $111,24 | $107,56 | 335,70K |
| 2026-08-11 | $108,01 | -0,37 % | $108,85 | $110,56 | $107,55 | 539,60K |
| 2026-08-10 | $108,41 | +0,08 % | $107,50 | $108,83 | $107,24 | 253,80K |
| 2026-08-07 | $108,32 | -1,48 % | $109,52 | $111,15 | $107,84 | 285,00K |
| 2026-08-06 | $109,95 | -2,13 % | $113,12 | $113,12 | $109,69 | 294,50K |
| 2026-08-05 | $112,34 | -0,10 % | $112,52 | $114,12 | $111,93 | 310,40K |
| 2026-08-04 | $112,45 | +1,49 % | $110,79 | $113,75 | $110,63 | 550,10K |
| 2026-08-03 | $110,80 | +2,53 % | $108,80 | $111,94 | $108,80 | 538,40K |
| 2026-07-31 | $108,07 | -2,31 % | $110,44 | $111,07 | $107,16 | 561,30K |
| 2026-07-30 | $110,62 | +3,39 % | $109,12 | $111,13 | $106,73 | 709,50K |
| 2026-07-29 | $106,99 | -0,73 % | $106,70 | $110,14 | $106,67 | 723,20K |
| 2026-07-28 | $107,78 | +1,57 % | $106,12 | $107,81 | $104,66 | 675,80K |
| 2026-07-27 | $106,11 | +1,73 % | $105,02 | $109,07 | $104,88 | 1,16M |
| 2026-07-24 | $104,31 | +0,70 % | $101,32 | $104,46 | $99,43 | 867,00K |
| 2026-07-23 | $103,58 | +1,68 % | $100,58 | $106,00 | $100,19 | 801,00K |
| 2026-07-22 | $101,87 | +0,19 % | $100,15 | $102,64 | $99,60 | 871,50K |
| 2026-07-21 | $101,68 | +2,21 % | $101,01 | $101,68 | $98,43 | 963,80K |
| 2026-07-20 | $99,48 | +0,17 % | $100,50 | $101,20 | $99,09 | 376,40K |
| 2026-07-17 | $99,31 | +1,19 % | $95,93 | $99,81 | $94,84 | 499,20K |
| 2026-07-16 | $98,14 | -1,05 % | $98,36 | $100,01 | $97,62 | 672,60K |
| 2026-07-15 | $99,18 | +0,70 % | $98,86 | $100,02 | $97,87 | 352,30K |
| 2026-07-14 | $98,49 | +1,35 % | $95,72 | $99,12 | $95,67 | 516,00K |
| 2026-07-13 | $97,18 | +0,70 % | $97,62 | $97,63 | $96,00 | 707,80K |
| 2026-07-10 | $96,50 | +0,99 % | $96,53 | $97,89 | $96,16 | 487,00K |
| 2026-07-09 | $95,55 | +1,83 % | $95,46 | $97,01 | $94,73 | 1,09M |
| 2026-07-08 | $93,83 | -8,33 % | $101,54 | $102,25 | $91,13 | 1,26M |
| 2026-07-07 | $102,36 | -1,12 % | $105,00 | $105,74 | $102,26 | 431,50K |
| 2026-07-06 | $103,52 | +1,28 % | $102,33 | $104,62 | $102,30 | 563,40K |
| 2026-07-02 | $102,21 | -3,00 % | $105,79 | $106,67 | $100,78 | 672,90K |
| 2026-07-01 | $105,37 | -2,75 % | $108,40 | $108,63 | $105,35 | 523,00K |
| 2026-06-30 | $108,35 | -0,35 % | $109,43 | $109,91 | $107,96 | 673,50K |
| 2026-06-29 | $108,73 | +2,31 % | $106,05 | $109,12 | $104,34 | 877,90K |
| 2026-06-26 | $106,27 | +1,25 % | $104,83 | $106,27 | $103,88 | 743,60K |
| 2026-06-25 | $104,96 | +0,05 % | $105,66 | $107,76 | $104,38 | 700,00K |
| 2026-06-24 | $104,91 | +1,08 % | $103,91 | $105,70 | $103,10 | 856,40K |
| 2026-06-23 | $103,79 | +0,11 % | $101,84 | $104,32 | $101,54 | 713,20K |
| 2026-06-22 | $103,68 | +1,24 % | $103,22 | $105,03 | $102,90 | 569,20K |
| 2026-06-18 | $102,41 | +0,97 % | $102,92 | $103,80 | $101,77 | 1,46M |
| 2026-06-17 | $101,43 | -0,16 % | $101,82 | $104,21 | $100,88 | 695,50K |
| 2026-06-16 | $101,59 | -0,89 % | $102,89 | $103,89 | $98,00 | 949,50K |
| 2026-06-15 | $102,50 | +0,78 % | $102,72 | $105,20 | $101,40 | 830,90K |
| 2026-06-12 | $101,71 | +0,08 % | $103,05 | $103,12 | $101,17 | 621,10K |
| 2026-06-11 | $101,63 | +5,37 % | $97,35 | $102,00 | $96,25 | 1,06M |
| 2026-06-10 | $96,45 | +2,37 % | $94,33 | $98,60 | $93,60 | 1,30M |
| 2026-06-09 | $94,22 | +3,06 % | $92,30 | $95,41 | $91,54 | 672,70K |
| 2026-06-08 | $91,42 | +0,34 % | $91,56 | $92,40 | $90,92 | 504,70K |
| 2026-06-05 | $91,11 | -0,04 % | $91,61 | $91,61 | $90,08 | 392,90K |
| 2026-06-04 | $91,15 | +3,16 % | $88,86 | $91,66 | $88,79 | 560,90K |
| 2026-06-03 | $88,36 | -3,48 % | $90,90 | $90,90 | $87,45 | 682,80K |
| 2026-06-02 | $91,55 | +2,42 % | $89,38 | $92,94 | $88,34 | 1,30M |
| 2026-06-01 | $89,39 | +0,36 % | $88,09 | $89,53 | $87,33 | 535,60K |
| 2026-05-29 | $89,07 | +0,69 % | $88,66 | $89,69 | $87,66 | 843,60K |
| 2026-05-28 | $88,46 | -1,62 % | $89,22 | $89,22 | $85,91 | 978,80K |
| 2026-05-27 | $89,92 | +1,59 % | $89,42 | $90,50 | $88,15 | 570,70K |
| 2026-05-26 | $88,51 | +2,21 % | $87,24 | $89,98 | $87,12 | 624,30K |