BrightSpire Capital Inc BRSP
NYSE · Vereinigte Staaten · Finanzen
$3,830,00 (0,00 %)
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 | $3,83 | 0,00 % | $3,80 | $3,84 | $3,73 | 2,31M |
| 2026-09-30 | $3,83 | -4,96 % | $3,91 | $3,93 | $3,82 | 2,34M |
| 2026-09-29 | $4,03 | -0,74 % | $4,08 | $4,09 | $3,99 | 1,15M |
| 2026-09-28 | $4,06 | -0,73 % | $4,08 | $4,10 | $3,97 | 1,77M |
| 2026-09-25 | $4,09 | 0,00 % | $4,06 | $4,16 | $4,03 | 2,56M |
| 2026-09-24 | $4,09 | +0,99 % | $4,05 | $4,09 | $3,98 | 2,32M |
| 2026-09-23 | $4,05 | -5,37 % | $4,32 | $4,32 | $4,01 | 3,19M |
| 2026-09-22 | $4,28 | +2,39 % | $4,21 | $4,28 | $4,18 | 1,79M |
| 2026-09-21 | $4,18 | +0,72 % | $4,19 | $4,21 | $4,14 | 1,48M |
| 2026-09-18 | $4,15 | -0,72 % | $4,18 | $4,18 | $4,08 | 3,99M |
| 2026-09-17 | $4,18 | -2,56 % | $4,32 | $4,32 | $4,18 | 1,59M |
| 2026-09-16 | $4,29 | -3,16 % | $4,44 | $4,46 | $4,26 | 1,48M |
| 2026-09-15 | $4,43 | 0,00 % | $4,43 | $4,50 | $4,39 | 1,59M |
| 2026-09-14 | $4,43 | -0,45 % | $4,44 | $4,47 | $4,40 | 1,97M |
| 2026-09-11 | $4,45 | -0,89 % | $4,55 | $4,57 | $4,43 | 1,97M |
| 2026-09-10 | $4,49 | -1,54 % | $4,55 | $4,55 | $4,46 | 2,37M |
| 2026-09-09 | $4,56 | -1,51 % | $4,62 | $4,65 | $4,55 | 1,17M |
| 2026-09-08 | $4,63 | -1,07 % | $4,67 | $4,72 | $4,61 | 980,90K |
| 2026-09-04 | $4,68 | +0,43 % | $4,63 | $4,72 | $4,63 | 739,30K |
| 2026-09-03 | $4,66 | -0,64 % | $4,73 | $4,74 | $4,61 | 897,00K |
| 2026-09-02 | $4,69 | +1,08 % | $4,66 | $4,69 | $4,63 | 1,09M |
| 2026-09-01 | $4,64 | -2,32 % | $4,73 | $4,73 | $4,63 | 980,00K |
| 2026-08-31 | $4,75 | 0,00 % | $4,74 | $4,76 | $4,69 | 1,38M |
| 2026-08-28 | $4,75 | -0,63 % | $4,78 | $4,81 | $4,75 | 774,60K |
| 2026-08-27 | $4,78 | -0,21 % | $4,78 | $4,82 | $4,76 | 836,70K |
| 2026-08-26 | $4,79 | -1,64 % | $4,88 | $4,91 | $4,78 | 802,00K |
| 2026-08-25 | $4,87 | -0,81 % | $4,91 | $4,91 | $4,86 | 619,50K |
| 2026-08-24 | $4,91 | 0,00 % | $4,88 | $4,92 | $4,87 | 952,70K |
| 2026-08-21 | $4,91 | +1,03 % | $4,88 | $4,91 | $4,82 | 1,11M |
| 2026-08-20 | $4,86 | -1,02 % | $4,84 | $4,90 | $4,80 | 892,70K |
| 2026-08-19 | $4,91 | +1,24 % | $4,87 | $4,97 | $4,87 | 598,80K |
| 2026-08-18 | $4,85 | -0,21 % | $4,89 | $4,89 | $4,81 | 807,10K |
| 2026-08-17 | $4,86 | -2,80 % | $4,96 | $5,00 | $4,82 | 1,03M |
| 2026-08-14 | $5,00 | +0,60 % | $4,98 | $5,04 | $4,97 | 656,50K |
| 2026-08-13 | $4,97 | +0,20 % | $4,99 | $5,01 | $4,94 | 1,93M |
| 2026-08-12 | $4,96 | +0,20 % | $4,97 | $5,02 | $4,94 | 842,50K |
| 2026-08-11 | $4,95 | +1,02 % | $4,93 | $4,97 | $4,91 | 1,20M |
| 2026-08-10 | $4,90 | -4,30 % | $5,08 | $5,11 | $4,89 | 956,40K |
| 2026-08-07 | $5,12 | +1,39 % | $5,05 | $5,16 | $5,05 | 833,00K |
| 2026-08-06 | $5,05 | +1,00 % | $5,03 | $5,07 | $4,98 | 1,35M |
| 2026-08-05 | $5,00 | +0,40 % | $4,99 | $5,03 | $4,92 | 1,56M |
| 2026-08-04 | $4,98 | -2,92 % | $5,10 | $5,11 | $4,94 | 1,62M |
| 2026-08-03 | $5,13 | +2,40 % | $5,06 | $5,16 | $4,99 | 2,01M |
| 2026-07-31 | $5,01 | +0,40 % | $4,95 | $5,02 | $4,85 | 2,23M |
| 2026-07-30 | $4,99 | -0,20 % | $5,06 | $5,21 | $4,96 | 2,49M |
| 2026-07-29 | $5,00 | -4,58 % | $5,11 | $5,21 | $4,91 | 3,02M |
| 2026-07-28 | $5,24 | 0,00 % | $5,26 | $5,31 | $5,21 | 1,67M |
| 2026-07-27 | $5,24 | +0,19 % | $5,27 | $5,32 | $5,22 | 1,72M |
| 2026-07-24 | $5,23 | +0,38 % | $5,23 | $5,31 | $5,22 | 1,07M |
| 2026-07-23 | $5,21 | -2,43 % | $5,29 | $5,32 | $5,15 | 1,25M |
| 2026-07-22 | $5,34 | -1,29 % | $5,42 | $5,44 | $5,30 | 937,10K |
| 2026-07-21 | $5,41 | +1,50 % | $5,37 | $5,42 | $5,31 | 939,90K |
| 2026-07-20 | $5,33 | -2,91 % | $5,52 | $5,52 | $5,30 | 1,66M |
| 2026-07-17 | $5,49 | -0,72 % | $5,50 | $5,58 | $5,47 | 979,70K |
| 2026-07-16 | $5,53 | +1,65 % | $5,44 | $5,55 | $5,42 | 1,43M |
| 2026-07-15 | $5,44 | +1,68 % | $5,38 | $5,47 | $5,38 | 1,11M |
| 2026-07-14 | $5,35 | +1,90 % | $5,29 | $5,41 | $5,27 | 1,04M |
| 2026-07-13 | $5,25 | -2,05 % | $5,35 | $5,40 | $5,20 | 1,81M |
| 2026-07-10 | $5,36 | +0,75 % | $5,34 | $5,37 | $5,32 | 1,09M |
| 2026-07-09 | $5,32 | -0,19 % | $5,32 | $5,36 | $5,28 | 1,32M |
| 2026-07-08 | $5,33 | -0,74 % | $5,34 | $5,42 | $5,30 | 1,43M |
| 2026-07-07 | $5,37 | -0,19 % | $5,37 | $5,41 | $5,32 | 2,22M |
| 2026-07-06 | $5,38 | -1,10 % | $5,45 | $5,47 | $5,35 | 2,10M |
| 2026-07-02 | $5,44 | -0,55 % | $5,51 | $5,52 | $5,39 | 3,84M |
| 2026-07-01 | $5,47 | +0,37 % | $5,45 | $5,49 | $5,42 | 1,89M |
| 2026-06-30 | $5,45 | -0,55 % | $5,32 | $5,49 | $5,28 | 3,20M |
| 2026-06-29 | $5,48 | -1,08 % | $5,56 | $5,58 | $5,42 | 7,08M |
| 2026-06-26 | $5,54 | +1,09 % | $5,47 | $5,54 | $5,43 | 3,56M |
| 2026-06-25 | $5,48 | -0,90 % | $5,55 | $5,62 | $5,42 | 2,10M |
| 2026-06-24 | $5,53 | -0,72 % | $5,58 | $5,61 | $5,51 | 1,66M |
| 2026-06-23 | $5,57 | +1,27 % | $5,52 | $5,60 | $5,49 | 1,91M |
| 2026-06-22 | $5,50 | -0,72 % | $5,53 | $5,59 | $5,48 | 1,76M |
| 2026-06-18 | $5,54 | +1,65 % | $5,47 | $5,64 | $5,46 | 2,68M |
| 2026-06-17 | $5,45 | -4,05 % | $5,64 | $5,68 | $5,41 | 2,71M |
| 2026-06-16 | $5,68 | +1,61 % | $5,63 | $5,72 | $5,59 | 1,53M |
| 2026-06-15 | $5,59 | -0,53 % | $5,67 | $5,70 | $5,59 | 1,33M |
| 2026-06-12 | $5,62 | +0,36 % | $5,64 | $5,64 | $5,57 | 935,50K |
| 2026-06-11 | $5,60 | -0,53 % | $5,67 | $5,70 | $5,58 | 1,18M |
| 2026-06-10 | $5,63 | +1,44 % | $5,58 | $5,64 | $5,56 | 939,30K |
| 2026-06-09 | $5,55 | +0,91 % | $5,55 | $5,60 | $5,54 | 715,30K |
| 2026-06-08 | $5,50 | -0,90 % | $5,56 | $5,58 | $5,48 | 678,00K |
| 2026-06-05 | $5,55 | -0,36 % | $5,56 | $5,59 | $5,51 | 534,60K |
| 2026-06-04 | $5,57 | +1,27 % | $5,55 | $5,64 | $5,53 | 645,90K |
| 2026-06-03 | $5,50 | -1,43 % | $5,55 | $5,56 | $5,46 | 1,46M |
| 2026-06-02 | $5,58 | -0,53 % | $5,61 | $5,68 | $5,55 | 1,14M |
| 2026-06-01 | $5,61 | -2,77 % | $5,70 | $5,79 | $5,61 | 878,80K |
| 2026-05-29 | $5,77 | +0,35 % | $5,75 | $5,78 | $5,73 | 1,14M |
| 2026-05-28 | $5,75 | -0,17 % | $5,74 | $5,78 | $5,71 | 555,20K |
| 2026-05-27 | $5,76 | +1,41 % | $5,69 | $5,78 | $5,69 | 742,90K |
| 2026-05-26 | $5,68 | +0,18 % | $5,67 | $5,70 | $5,62 | 971,70K |