Brightstar Lottery PLC BRSL
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$9,91-0,08 (-0,80 %)
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 | $9,86 | -1,25 % | $10,01 | $10,01 | $9,73 | 977,28K |
| 2026-09-30 | $9,99 | +0,60 % | $9,97 | $10,11 | $9,86 | 2,72M |
| 2026-09-29 | $9,93 | +0,61 % | $9,86 | $9,99 | $9,71 | 2,60M |
| 2026-09-28 | $9,87 | -0,90 % | $9,96 | $10,00 | $9,76 | 2,26M |
| 2026-09-25 | $9,96 | +2,26 % | $9,77 | $9,96 | $9,72 | 2,71M |
| 2026-09-24 | $9,74 | -5,07 % | $10,18 | $10,23 | $9,63 | 3,52M |
| 2026-09-23 | $10,26 | -1,54 % | $10,50 | $10,50 | $10,08 | 1,84M |
| 2026-09-22 | $10,42 | +1,36 % | $10,46 | $10,61 | $10,27 | 5,79M |
| 2026-09-21 | $10,28 | +0,98 % | $10,25 | $10,43 | $10,14 | 4,73M |
| 2026-09-18 | $10,18 | -2,21 % | $10,32 | $10,41 | $10,15 | 2,09M |
| 2026-09-17 | $10,41 | -1,14 % | $10,69 | $10,69 | $10,39 | 1,33M |
| 2026-09-16 | $10,53 | -0,47 % | $10,56 | $10,79 | $10,51 | 1,35M |
| 2026-09-15 | $10,58 | -1,03 % | $10,64 | $10,74 | $10,48 | 1,49M |
| 2026-09-14 | $10,69 | -1,02 % | $10,74 | $10,82 | $10,60 | 1,74M |
| 2026-09-11 | $10,80 | +1,31 % | $10,84 | $11,01 | $10,61 | 2,65M |
| 2026-09-10 | $10,66 | -4,14 % | $11,07 | $11,21 | $10,52 | 3,19M |
| 2026-09-09 | $11,12 | +0,09 % | $11,02 | $11,17 | $10,84 | 1,86M |
| 2026-09-08 | $11,11 | -1,68 % | $11,25 | $11,25 | $11,04 | 1,72M |
| 2026-09-04 | $11,30 | -0,35 % | $11,44 | $11,45 | $11,13 | 1,20M |
| 2026-09-03 | $11,34 | +1,52 % | $11,31 | $11,38 | $11,06 | 1,50M |
| 2026-09-02 | $11,17 | 0,00 % | $11,18 | $11,49 | $11,16 | 1,35M |
| 2026-09-01 | $11,17 | -0,89 % | $11,24 | $11,24 | $11,01 | 1,99M |
| 2026-08-31 | $11,27 | -2,59 % | $11,47 | $11,52 | $11,26 | 1,39M |
| 2026-08-28 | $11,57 | +2,21 % | $11,43 | $11,66 | $11,39 | 1,47M |
| 2026-08-27 | $11,32 | -1,31 % | $11,38 | $11,44 | $11,22 | 1,19M |
| 2026-08-26 | $11,47 | -1,21 % | $11,60 | $11,68 | $11,42 | 1,25M |
| 2026-08-25 | $11,61 | -1,78 % | $11,75 | $11,84 | $11,55 | 1,25M |
| 2026-08-24 | $11,82 | -2,31 % | $12,10 | $12,14 | $11,81 | 1,47M |
| 2026-08-21 | $12,10 | +4,49 % | $11,67 | $12,16 | $11,67 | 2,31M |
| 2026-08-20 | $11,58 | +1,76 % | $11,27 | $11,70 | $11,27 | 2,22M |
| 2026-08-19 | $11,38 | +3,45 % | $11,12 | $11,46 | $11,06 | 2,27M |
| 2026-08-18 | $11,00 | -4,93 % | $11,46 | $11,47 | $10,99 | 1,92M |
| 2026-08-17 | $11,57 | -1,87 % | $11,74 | $11,86 | $11,46 | 1,54M |
| 2026-08-14 | $11,79 | +0,86 % | $11,73 | $11,86 | $11,65 | 1,57M |
| 2026-08-13 | $11,69 | +3,36 % | $11,70 | $12,23 | $11,58 | 2,50M |
| 2026-08-12 | $11,31 | +0,53 % | $11,19 | $11,33 | $11,05 | 1,71M |
| 2026-08-11 | $11,25 | +2,27 % | $10,96 | $11,36 | $10,90 | 3,35M |
| 2026-08-10 | $11,00 | -0,45 % | $10,90 | $11,11 | $10,88 | 1,67M |
| 2026-08-07 | $11,05 | -0,18 % | $11,12 | $11,24 | $10,93 | 2,73M |
| 2026-08-06 | $11,07 | -2,04 % | $11,28 | $11,30 | $10,81 | 1,93M |
| 2026-08-05 | $11,30 | 0,00 % | $11,35 | $11,46 | $11,15 | 2,58M |
| 2026-08-04 | $11,30 | +11,77 % | $10,45 | $11,55 | $10,26 | 4,97M |
| 2026-08-03 | $10,11 | +0,70 % | $10,14 | $10,25 | $10,09 | 2,11M |
| 2026-07-31 | $10,04 | -1,28 % | $10,14 | $10,22 | $9,90 | 1,52M |
| 2026-07-30 | $10,17 | -1,74 % | $10,40 | $10,43 | $10,09 | 1,89M |
| 2026-07-29 | $10,35 | -1,15 % | $10,49 | $10,56 | $10,26 | 1,42M |
| 2026-07-28 | $10,47 | -0,10 % | $10,56 | $10,63 | $10,29 | 3,08M |
| 2026-07-27 | $10,48 | +0,67 % | $10,57 | $10,66 | $10,47 | 1,27M |
| 2026-07-24 | $10,41 | +0,87 % | $10,36 | $10,56 | $10,36 | 1,70M |
| 2026-07-23 | $10,32 | -1,15 % | $10,36 | $10,36 | $10,21 | 1,30M |
| 2026-07-22 | $10,44 | -1,88 % | $10,67 | $10,70 | $10,41 | 1,45M |
| 2026-07-21 | $10,64 | -0,93 % | $10,60 | $10,72 | $10,51 | 1,81M |
| 2026-07-20 | $10,74 | 0,00 % | $10,68 | $10,86 | $10,64 | 1,24M |
| 2026-07-17 | $10,74 | -2,27 % | $10,93 | $11,09 | $10,70 | 1,45M |
| 2026-07-16 | $10,99 | +2,42 % | $10,82 | $11,02 | $10,72 | 1,62M |
| 2026-07-15 | $10,73 | +0,19 % | $10,82 | $10,95 | $10,65 | 1,07M |
| 2026-07-14 | $10,71 | -1,02 % | $10,86 | $10,86 | $10,69 | 1,68M |
| 2026-07-13 | $10,82 | -0,92 % | $11,08 | $11,15 | $10,82 | 1,25M |
| 2026-07-10 | $10,92 | -0,73 % | $11,06 | $11,18 | $10,91 | 800,80K |
| 2026-07-09 | $11,00 | +1,01 % | $10,82 | $11,05 | $10,69 | 1,45M |
| 2026-07-08 | $10,89 | -2,68 % | $11,12 | $11,12 | $10,78 | 1,59M |
| 2026-07-07 | $11,19 | +0,63 % | $11,20 | $11,31 | $11,11 | 1,10M |
| 2026-07-06 | $11,12 | -1,24 % | $11,28 | $11,30 | $10,92 | 1,08M |
| 2026-07-02 | $11,26 | +1,08 % | $11,30 | $11,33 | $11,03 | 1,17M |
| 2026-07-01 | $11,14 | +3,92 % | $11,03 | $11,46 | $11,03 | 2,07M |
| 2026-06-30 | $10,72 | -1,74 % | $10,97 | $10,99 | $10,69 | 1,53M |
| 2026-06-29 | $10,91 | -2,59 % | $11,00 | $11,09 | $10,77 | 1,93M |
| 2026-06-26 | $11,20 | +3,23 % | $10,89 | $11,22 | $10,85 | 3,54M |
| 2026-06-25 | $10,85 | +0,28 % | $10,87 | $11,06 | $10,78 | 903,80K |
| 2026-06-24 | $10,82 | 0,00 % | $10,82 | $10,95 | $10,73 | 1,29M |
| 2026-06-23 | $10,82 | -1,19 % | $10,90 | $10,96 | $10,68 | 1,57M |
| 2026-06-22 | $10,95 | -3,18 % | $11,20 | $11,31 | $10,93 | 1,32M |
| 2026-06-18 | $11,31 | +1,89 % | $11,09 | $11,49 | $11,07 | 1,83M |
| 2026-06-17 | $11,10 | -4,23 % | $11,53 | $11,69 | $11,07 | 2,89M |
| 2026-06-16 | $11,59 | +0,17 % | $11,59 | $11,70 | $11,50 | 1,28M |
| 2026-06-15 | $11,57 | -2,53 % | $11,92 | $12,03 | $11,55 | 1,00M |
| 2026-06-12 | $11,87 | -0,84 % | $12,10 | $12,19 | $11,83 | 1,22M |
| 2026-06-11 | $11,97 | +1,87 % | $11,67 | $12,02 | $11,63 | 1,11M |
| 2026-06-10 | $11,75 | +1,73 % | $11,52 | $11,80 | $11,52 | 950,30K |
| 2026-06-09 | $11,55 | +2,67 % | $11,33 | $11,67 | $11,33 | 1,23M |
| 2026-06-08 | $11,25 | +0,09 % | $11,23 | $11,36 | $11,18 | 1,38M |
| 2026-06-05 | $11,24 | -2,35 % | $11,56 | $11,65 | $11,21 | 1,58M |
| 2026-06-04 | $11,51 | +4,26 % | $11,36 | $11,58 | $11,26 | 1,44M |
| 2026-06-03 | $11,04 | -2,56 % | $11,22 | $11,33 | $10,96 | 1,87M |
| 2026-06-02 | $11,33 | -2,16 % | $11,49 | $11,52 | $11,31 | 1,13M |
| 2026-06-01 | $11,58 | +3,12 % | $11,18 | $11,66 | $11,18 | 2,35M |
| 2026-05-29 | $11,23 | +0,45 % | $11,20 | $11,40 | $11,14 | 1,44M |
| 2026-05-28 | $11,18 | +0,54 % | $10,81 | $11,24 | $10,79 | 1,50M |
| 2026-05-27 | $11,12 | +0,82 % | $11,11 | $11,27 | $11,03 | 1,55M |
| 2026-05-26 | $11,03 | -1,52 % | $11,20 | $11,34 | $11,01 | 1,13M |