Bluerock Homes Trust, Inc. Class A BHM
AMEX · Vereinigte Staaten · Finanzen
$7,92-0,04 (-0,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,92 | -0,50 % | $7,92 | $7,92 | $7,92 | 600 |
| 2026-09-30 | $7,96 | +0,89 % | $7,91 | $8,31 | $7,91 | 2,40K |
| 2026-09-29 | $7,89 | -0,54 % | $8,19 | $8,19 | $7,89 | 1,70K |
| 2026-09-28 | $7,93 | -2,44 % | $7,90 | $8,17 | $7,87 | 2,00K |
| 2026-09-25 | $8,13 | 0,00 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-09-24 | $8,13 | -5,80 % | $8,13 | $8,13 | $8,13 | 800 |
| 2026-09-23 | $8,63 | +5,27 % | $8,28 | $8,63 | $8,28 | 4,80K |
| 2026-09-22 | $8,20 | -0,44 % | $8,27 | $8,27 | $8,20 | 2,00K |
| 2026-09-21 | $8,24 | +2,69 % | $8,21 | $8,24 | $8,21 | 900 |
| 2026-09-18 | $8,02 | -4,47 % | $8,02 | $8,02 | $8,02 | 1,80K |
| 2026-09-17 | $8,40 | +2,63 % | $8,14 | $8,53 | $8,12 | 5,50K |
| 2026-09-16 | $8,18 | -3,48 % | $8,42 | $8,67 | $8,18 | 1,20K |
| 2026-09-15 | $8,48 | +0,41 % | $8,41 | $8,56 | $8,20 | 2,30K |
| 2026-09-14 | $8,44 | -0,71 % | $8,61 | $8,70 | $8,44 | 2,50K |
| 2026-09-11 | $8,50 | +1,43 % | $8,40 | $8,53 | $8,40 | 1,00K |
| 2026-09-10 | $8,38 | -1,18 % | $8,32 | $8,92 | $8,18 | 4,40K |
| 2026-09-09 | $8,48 | +0,95 % | $8,48 | $8,48 | $8,48 | 1,00K |
| 2026-09-08 | $8,40 | -5,08 % | $8,64 | $8,64 | $8,40 | 1,00K |
| 2026-09-04 | $8,85 | +0,57 % | $8,80 | $8,85 | $8,69 | 2,90K |
| 2026-09-03 | $8,80 | +7,32 % | $8,40 | $8,80 | $8,40 | 3,00K |
| 2026-09-02 | $8,20 | -3,53 % | $8,61 | $8,73 | $8,20 | 2,80K |
| 2026-09-01 | $8,50 | +1,19 % | $8,45 | $8,50 | $8,45 | 1,40K |
| 2026-08-31 | $8,40 | -2,50 % | $8,40 | $8,43 | $8,40 | 1,40K |
| 2026-08-28 | $8,61 | +2,52 % | $8,31 | $8,69 | $8,31 | 1,10K |
| 2026-08-27 | $8,40 | -1,60 % | $8,75 | $8,75 | $8,33 | 3,60K |
| 2026-08-26 | $8,54 | -0,35 % | $8,40 | $9,00 | $8,40 | 2,80K |
| 2026-08-25 | $8,57 | +0,71 % | $8,50 | $8,88 | $8,50 | 2,70K |
| 2026-08-24 | $8,51 | -1,98 % | $8,48 | $8,51 | $8,48 | 700 |
| 2026-08-21 | $8,68 | -2,78 % | $8,88 | $8,88 | $8,57 | 17,00K |
| 2026-08-20 | $8,93 | +0,90 % | $8,70 | $9,00 | $8,70 | 5,30K |
| 2026-08-19 | $8,85 | -0,56 % | $8,85 | $8,92 | $8,85 | 2,50K |
| 2026-08-18 | $8,90 | +3,01 % | $8,55 | $8,90 | $8,48 | 9,50K |
| 2026-08-17 | $8,64 | -2,37 % | $8,64 | $8,89 | $8,60 | 2,50K |
| 2026-08-14 | $8,85 | 0,00 % | $8,85 | $8,85 | $8,85 | 0 |
| 2026-08-13 | $8,85 | +1,84 % | $8,55 | $8,85 | $8,55 | 11,80K |
| 2026-08-12 | $8,69 | +0,81 % | $9,00 | $9,00 | $8,56 | 3,20K |
| 2026-08-11 | $8,62 | +0,58 % | $9,00 | $9,02 | $8,60 | 3,90K |
| 2026-08-10 | $8,57 | +0,82 % | $8,84 | $9,00 | $8,51 | 4,70K |
| 2026-08-07 | $8,50 | +3,41 % | $8,48 | $8,51 | $8,39 | 2,50K |
| 2026-08-06 | $8,22 | -2,03 % | $8,55 | $8,72 | $8,22 | 1,40K |
| 2026-08-05 | $8,39 | +3,07 % | $8,31 | $8,48 | $8,31 | 1,80K |
| 2026-08-04 | $8,14 | -3,78 % | $8,14 | $8,14 | $8,14 | 2,10K |
| 2026-08-03 | $8,46 | -1,63 % | $8,14 | $9,00 | $8,14 | 5,60K |
| 2026-07-31 | $8,60 | -0,17 % | $8,57 | $8,60 | $8,35 | 2,10K |
| 2026-07-30 | $8,61 | +1,35 % | $8,99 | $8,99 | $8,61 | 2,00K |
| 2026-07-29 | $8,50 | +2,53 % | $8,50 | $8,50 | $8,50 | 1,00K |
| 2026-07-28 | $8,29 | -2,81 % | $8,61 | $8,61 | $8,15 | 1,90K |
| 2026-07-27 | $8,53 | +2,03 % | $8,14 | $8,60 | $8,14 | 3,10K |
| 2026-07-24 | $8,36 | 0,00 % | $8,61 | $8,68 | $8,36 | 4,90K |
| 2026-07-23 | $8,36 | -0,95 % | $8,45 | $8,65 | $8,36 | 900 |
| 2026-07-22 | $8,44 | 0,00 % | $8,41 | $9,41 | $8,37 | 129,00K |
| 2026-07-21 | $8,44 | -0,82 % | $8,51 | $8,76 | $8,40 | 4,40K |
| 2026-07-20 | $8,51 | -1,05 % | $9,10 | $9,10 | $8,51 | 3,40K |
| 2026-07-17 | $8,60 | -2,27 % | $8,79 | $8,79 | $8,60 | 1,80K |
| 2026-07-16 | $8,80 | -2,00 % | $8,89 | $8,90 | $8,78 | 4,30K |
| 2026-07-15 | $8,98 | +2,28 % | $9,28 | $9,28 | $8,78 | 5,00K |
| 2026-07-14 | $8,78 | -1,29 % | $8,79 | $8,97 | $8,78 | 1,80K |
| 2026-07-13 | $8,90 | -0,54 % | $8,90 | $8,90 | $8,90 | 1,20K |
| 2026-07-10 | $8,94 | +0,82 % | $8,90 | $8,94 | $8,90 | 2,00K |
| 2026-07-09 | $8,87 | -2,45 % | $9,02 | $9,05 | $8,87 | 5,70K |
| 2026-07-08 | $9,09 | -0,08 % | $9,03 | $9,09 | $9,00 | 2,40K |
| 2026-07-07 | $9,10 | -2,47 % | $9,05 | $9,10 | $9,05 | 5,30K |
| 2026-07-06 | $9,33 | -1,06 % | $9,46 | $9,46 | $9,30 | 4,00K |
| 2026-07-02 | $9,43 | +3,85 % | $9,32 | $9,43 | $9,00 | 2,80K |
| 2026-07-01 | $9,08 | +0,89 % | $9,29 | $9,29 | $9,08 | 5,20K |
| 2026-06-30 | $9,00 | -2,60 % | $9,36 | $9,36 | $9,00 | 3,80K |
| 2026-06-29 | $9,24 | +1,54 % | $9,28 | $9,28 | $9,13 | 3,60K |
| 2026-06-26 | $9,10 | +1,11 % | $9,14 | $9,21 | $9,02 | 7,40K |
| 2026-06-25 | $9,00 | -4,26 % | $9,01 | $9,41 | $8,91 | 17,10K |
| 2026-06-24 | $9,40 | -0,63 % | $9,45 | $9,45 | $9,15 | 1,90K |
| 2026-06-23 | $9,46 | -0,32 % | $9,29 | $9,59 | $9,14 | 15,00K |
| 2026-06-22 | $9,49 | +4,52 % | $9,29 | $9,50 | $9,16 | 10,70K |
| 2026-06-18 | $9,08 | -8,28 % | $9,60 | $9,63 | $9,08 | 21,40K |
| 2026-06-17 | $9,90 | -2,17 % | $9,66 | $9,90 | $9,24 | 3,90K |
| 2026-06-16 | $10,12 | +9,41 % | $9,25 | $10,12 | $9,00 | 18,10K |
| 2026-06-15 | $9,25 | -1,18 % | $9,20 | $9,56 | $9,20 | 3,10K |
| 2026-06-12 | $9,36 | -1,94 % | $9,57 | $9,88 | $9,36 | 7,30K |
| 2026-06-11 | $9,55 | +2,30 % | $9,40 | $9,83 | $9,30 | 11,00K |
| 2026-06-10 | $9,33 | -6,79 % | $10,04 | $10,04 | $9,33 | 2,40K |
| 2026-06-09 | $10,01 | +0,65 % | $10,25 | $10,25 | $9,95 | 1,70K |
| 2026-06-08 | $9,94 | +2,00 % | $9,58 | $9,94 | $9,57 | 2,20K |
| 2026-06-05 | $9,75 | -3,66 % | $9,75 | $10,60 | $9,75 | 2,40K |
| 2026-06-04 | $10,12 | +1,20 % | $10,12 | $10,12 | $10,12 | 2,20K |
| 2026-06-03 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-06-02 | $10,00 | -3,47 % | $10,36 | $10,82 | $10,00 | 12,10K |
| 2026-06-01 | $10,36 | +4,02 % | $9,87 | $10,36 | $9,87 | 4,00K |
| 2026-05-29 | $9,96 | +0,61 % | $9,98 | $10,40 | $9,90 | 8,40K |
| 2026-05-28 | $9,90 | -4,72 % | $10,48 | $10,89 | $9,90 | 10,40K |
| 2026-05-27 | $10,39 | -1,09 % | $10,20 | $10,52 | $10,00 | 22,90K |
| 2026-05-26 | $10,51 | -1,08 % | $10,50 | $10,51 | $10,50 | 2,60K |