Franklin BSP Realty Trust, Inc. FBRT
NYSE · Vereinigte Staaten · Finanzen
$6,23-0,17 (-2,58 %)
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 | $6,23 | -2,50 % | $6,40 | $6,38 | $6,19 | 362,39K |
| 2026-09-30 | $6,39 | -4,91 % | $6,62 | $6,64 | $6,38 | 1,83M |
| 2026-09-29 | $6,72 | +0,15 % | $6,72 | $6,84 | $6,61 | 1,90M |
| 2026-09-28 | $6,71 | -3,73 % | $6,91 | $7,07 | $6,68 | 2,15M |
| 2026-09-25 | $6,97 | -4,52 % | $7,32 | $7,38 | $6,82 | 3,27M |
| 2026-09-24 | $7,30 | -2,14 % | $7,47 | $7,55 | $7,28 | 1,95M |
| 2026-09-23 | $7,46 | -3,74 % | $7,76 | $7,77 | $7,45 | 1,51M |
| 2026-09-22 | $7,75 | +0,52 % | $7,74 | $7,92 | $7,74 | 1,91M |
| 2026-09-21 | $7,71 | +3,21 % | $7,48 | $7,76 | $7,47 | 2,08M |
| 2026-09-18 | $7,47 | -1,71 % | $7,45 | $7,55 | $7,39 | 14,20M |
| 2026-09-17 | $7,60 | -1,68 % | $7,75 | $7,80 | $7,54 | 1,86M |
| 2026-09-16 | $7,73 | -1,02 % | $7,80 | $7,89 | $7,66 | 1,73M |
| 2026-09-15 | $7,81 | +1,03 % | $7,67 | $7,83 | $7,60 | 1,63M |
| 2026-09-14 | $7,73 | -0,64 % | $7,78 | $7,80 | $7,68 | 1,53M |
| 2026-09-11 | $7,78 | +1,30 % | $7,80 | $7,99 | $7,65 | 2,83M |
| 2026-09-10 | $7,68 | -4,00 % | $7,99 | $7,99 | $7,64 | 1,68M |
| 2026-09-09 | $8,00 | -3,85 % | $8,30 | $8,34 | $7,98 | 2,39M |
| 2026-09-08 | $8,32 | -3,14 % | $8,47 | $8,50 | $8,23 | 3,49M |
| 2026-09-04 | $8,59 | +0,70 % | $8,47 | $8,73 | $8,44 | 1,81M |
| 2026-09-03 | $8,53 | +0,24 % | $8,58 | $8,60 | $8,46 | 1,64M |
| 2026-09-02 | $8,51 | +2,04 % | $8,42 | $8,60 | $8,40 | 1,98M |
| 2026-09-01 | $8,34 | -0,36 % | $8,31 | $8,47 | $8,31 | 2,27M |
| 2026-08-31 | $8,37 | -1,06 % | $8,40 | $8,51 | $8,36 | 2,10M |
| 2026-08-28 | $8,46 | +0,95 % | $8,37 | $8,51 | $8,37 | 1,79M |
| 2026-08-27 | $8,38 | -0,83 % | $8,41 | $8,52 | $8,36 | 1,48M |
| 2026-08-26 | $8,45 | -0,35 % | $8,44 | $8,55 | $8,39 | 1,54M |
| 2026-08-25 | $8,48 | +0,47 % | $8,45 | $8,51 | $8,31 | 1,69M |
| 2026-08-24 | $8,44 | +0,60 % | $8,41 | $8,52 | $8,34 | 1,49M |
| 2026-08-21 | $8,39 | +3,97 % | $8,12 | $8,41 | $8,12 | 2,71M |
| 2026-08-20 | $8,07 | -0,25 % | $8,10 | $8,14 | $7,95 | 886,50K |
| 2026-08-19 | $8,09 | +0,75 % | $8,10 | $8,33 | $8,09 | 1,91M |
| 2026-08-18 | $8,03 | 0,00 % | $8,08 | $8,10 | $7,98 | 1,05M |
| 2026-08-17 | $8,03 | -0,50 % | $7,99 | $8,11 | $7,99 | 1,02M |
| 2026-08-14 | $8,07 | -0,74 % | $8,13 | $8,23 | $8,04 | 831,30K |
| 2026-08-13 | $8,13 | +0,99 % | $8,12 | $8,19 | $8,06 | 1,26M |
| 2026-08-12 | $8,05 | +1,26 % | $8,01 | $8,17 | $7,96 | 3,09M |
| 2026-08-11 | $7,95 | +1,79 % | $7,80 | $8,07 | $7,80 | 972,10K |
| 2026-08-10 | $7,81 | -1,26 % | $7,89 | $7,93 | $7,69 | 1,06M |
| 2026-08-07 | $7,91 | +3,40 % | $7,66 | $7,97 | $7,65 | 1,46M |
| 2026-08-06 | $7,65 | +1,32 % | $7,52 | $7,82 | $7,52 | 1,34M |
| 2026-08-05 | $7,55 | -1,82 % | $7,69 | $7,75 | $7,51 | 1,10M |
| 2026-08-04 | $7,69 | -0,65 % | $7,70 | $7,77 | $7,63 | 1,30M |
| 2026-08-03 | $7,74 | +1,98 % | $7,59 | $7,74 | $7,57 | 1,63M |
| 2026-07-31 | $7,59 | -1,94 % | $7,67 | $7,73 | $7,34 | 1,64M |
| 2026-07-30 | $7,74 | +2,79 % | $7,99 | $8,00 | $7,45 | 2,30M |
| 2026-07-29 | $7,53 | -2,84 % | $7,75 | $7,80 | $7,42 | 2,14M |
| 2026-07-28 | $7,75 | -1,02 % | $7,91 | $7,96 | $7,72 | 1,03M |
| 2026-07-27 | $7,83 | +0,26 % | $7,83 | $7,93 | $7,80 | 1,17M |
| 2026-07-24 | $7,81 | +2,63 % | $7,65 | $7,89 | $7,62 | 1,14M |
| 2026-07-23 | $7,61 | -3,18 % | $7,78 | $7,83 | $7,57 | 1,78M |
| 2026-07-22 | $7,86 | -1,38 % | $7,99 | $8,01 | $7,80 | 917,50K |
| 2026-07-21 | $7,97 | +1,01 % | $7,94 | $8,03 | $7,91 | 1,05M |
| 2026-07-20 | $7,89 | -3,31 % | $8,14 | $8,20 | $7,82 | 920,90K |
| 2026-07-17 | $8,16 | -1,09 % | $8,22 | $8,31 | $8,09 | 845,80K |
| 2026-07-16 | $8,25 | +2,10 % | $8,09 | $8,30 | $8,09 | 1,06M |
| 2026-07-15 | $8,08 | +0,12 % | $8,10 | $8,17 | $8,06 | 797,20K |
| 2026-07-14 | $8,07 | +1,00 % | $8,00 | $8,17 | $7,99 | 1,01M |
| 2026-07-13 | $7,99 | -1,11 % | $8,06 | $8,13 | $7,91 | 885,50K |
| 2026-07-10 | $8,08 | +2,02 % | $7,93 | $8,09 | $7,91 | 1,21M |
| 2026-07-09 | $7,92 | +1,41 % | $7,88 | $7,94 | $7,76 | 942,80K |
| 2026-07-08 | $7,81 | -0,26 % | $7,76 | $7,89 | $7,74 | 940,70K |
| 2026-07-07 | $7,83 | -0,13 % | $7,88 | $7,93 | $7,78 | 903,90K |
| 2026-07-06 | $7,84 | -2,85 % | $8,11 | $8,11 | $7,82 | 1,19M |
| 2026-07-02 | $8,07 | +0,50 % | $8,10 | $8,23 | $7,99 | 1,22M |
| 2026-07-01 | $8,03 | -1,35 % | $8,19 | $8,29 | $8,03 | 914,90K |
| 2026-06-30 | $8,14 | -0,12 % | $7,91 | $8,23 | $7,89 | 1,18M |
| 2026-06-29 | $8,15 | -1,21 % | $8,24 | $8,25 | $7,98 | 1,92M |
| 2026-06-26 | $8,25 | +0,12 % | $8,28 | $8,28 | $8,09 | 1,90M |
| 2026-06-25 | $8,24 | -0,96 % | $8,31 | $8,44 | $8,18 | 1,21M |
| 2026-06-24 | $8,32 | -0,36 % | $8,38 | $8,43 | $8,25 | 1,21M |
| 2026-06-23 | $8,35 | +0,72 % | $8,33 | $8,41 | $8,31 | 1,62M |
| 2026-06-22 | $8,29 | -1,66 % | $8,42 | $8,51 | $8,28 | 1,35M |
| 2026-06-18 | $8,43 | +2,80 % | $8,25 | $8,45 | $8,24 | 3,09M |
| 2026-06-17 | $8,20 | -2,61 % | $8,40 | $8,43 | $8,12 | 1,52M |
| 2026-06-16 | $8,42 | +2,31 % | $8,30 | $8,46 | $8,29 | 1,41M |
| 2026-06-15 | $8,23 | -1,44 % | $8,40 | $8,49 | $8,20 | 1,42M |
| 2026-06-12 | $8,35 | +1,21 % | $8,47 | $8,47 | $8,25 | 881,70K |
| 2026-06-11 | $8,25 | -1,20 % | $8,38 | $8,41 | $8,21 | 1,47M |
| 2026-06-10 | $8,35 | 0,00 % | $8,39 | $8,50 | $8,34 | 1,27M |
| 2026-06-09 | $8,35 | -0,36 % | $8,46 | $8,54 | $8,35 | 1,53M |
| 2026-06-08 | $8,38 | -2,22 % | $8,55 | $8,56 | $8,32 | 698,00K |
| 2026-06-05 | $8,57 | +0,23 % | $8,49 | $8,68 | $8,48 | 759,70K |
| 2026-06-04 | $8,55 | +3,26 % | $8,37 | $8,57 | $8,35 | 878,20K |
| 2026-06-03 | $8,28 | -1,31 % | $8,37 | $8,42 | $8,26 | 983,40K |
| 2026-06-02 | $8,39 | +0,60 % | $8,31 | $8,52 | $8,31 | 1,26M |
| 2026-06-01 | $8,34 | -3,81 % | $8,57 | $8,59 | $8,31 | 765,60K |
| 2026-05-29 | $8,67 | +0,35 % | $8,57 | $8,69 | $8,57 | 946,90K |
| 2026-05-28 | $8,64 | +0,35 % | $8,57 | $8,65 | $8,55 | 556,70K |
| 2026-05-27 | $8,61 | +0,94 % | $8,54 | $8,65 | $8,51 | 646,80K |
| 2026-05-26 | $8,53 | +0,71 % | $8,50 | $8,59 | $8,45 | 899,10K |