Deutsche Märkte öffnen in 27 Minuten

BRF S.A. (BRFS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,3300-0,1000 (-6,99%)
Börsenschluss: 04:00PM EST
1,3700 +0,04 (+3,01%)
Nachbörse: 07:49PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 20231,41001,41001,30001,33001,33009.107.500
06. Feb. 20231,46001,48001,37001,43001,430010.468.500
03. Feb. 20231,54001,57001,50001,53001,53008.412.700
02. Feb. 20231,72001,72001,58001,59001,59009.260.600
01. Feb. 20231,61001,74001,60001,71001,710014.307.800
31. Jan. 20231,51001,60001,49001,59001,59005.118.600
30. Jan. 20231,57001,58001,48001,49001,49002.393.600
27. Jan. 20231,60001,62001,54001,54001,54002.480.200
26. Jan. 20231,63001,66001,60001,65001,65003.222.100
25. Jan. 20231,57001,66001,55001,63001,630011.302.700
24. Jan. 20231,51001,58001,51001,58001,58006.038.000
23. Jan. 20231,54001,57001,50001,54001,54004.965.600
20. Jan. 20231,51001,62001,49001,58001,580014.100.600
19. Jan. 20231,52001,54001,45001,51001,51009.426.900
18. Jan. 20231,58001,64001,53001,54001,54005.445.400
17. Jan. 20231,54001,59001,53001,57001,57007.475.300
13. Jan. 20231,67001,69001,57001,60001,60006.978.000
12. Jan. 20231,65001,79001,60001,72001,72008.505.300
11. Jan. 20231,65001,68001,61001,66001,66009.024.700
10. Jan. 20231,66001,83001,66001,77001,77006.028.100
09. Jan. 20231,62001,72001,61001,65001,65003.326.700
06. Jan. 20231,64001,68001,59001,67001,67002.849.000
05. Jan. 20231,41001,60001,41001,59001,59003.226.700
04. Jan. 20231,46001,48001,40001,44001,44002.141.400
03. Jan. 20231,46001,49001,40001,41001,41004.380.300
30. Dez. 20221,60001,60001,54001,58001,58001.053.700
29. Dez. 20221,52001,61001,49001,60001,60005.151.000
28. Dez. 20221,42001,52001,42001,51001,51004.865.000
27. Dez. 20221,38001,43001,37001,39001,39003.239.000
23. Dez. 20221,48001,51001,46001,48001,48001.569.200
22. Dez. 20221,40001,43001,38001,42001,42002.584.800
21. Dez. 20221,35001,43001,35001,41001,41001.459.500
20. Dez. 20221,41001,45001,37001,38001,38003.078.600
19. Dez. 20221,30001,34001,27001,33001,33003.925.400
16. Dez. 20221,35001,37001,30001,30001,30004.732.300
15. Dez. 20221,35001,41001,32001,34001,34002.644.500
14. Dez. 20221,35001,40001,32001,36001,36003.031.100
13. Dez. 20221,45001,47001,36001,36001,36002.441.600
12. Dez. 20221,37001,44001,34001,43001,43004.357.000
09. Dez. 20221,52001,53001,46001,47001,47003.260.500
08. Dez. 20221,57001,58001,52001,53001,53004.478.200
07. Dez. 20221,62001,64001,57001,63001,63003.446.200
06. Dez. 20221,58001,59001,52001,56001,56007.335.600
05. Dez. 20221,66001,66001,56001,56001,56003.671.300
02. Dez. 20221,72001,83001,68001,71001,71009.019.400
01. Dez. 20221,71001,79001,68001,68001,680010.357.400
30. Nov. 20221,90001,92001,81001,82001,82009.787.700
29. Nov. 20221,94001,97001,92001,93001,93002.943.200
28. Nov. 20221,91001,93001,89001,91001,91002.884.400
25. Nov. 20221,98002,02001,93001,95001,95002.881.100
23. Nov. 20221,89001,94001,87001,94001,94002.943.000
22. Nov. 20222,01002,02001,90001,92001,92005.531.400
21. Nov. 20221,96002,04001,91002,04002,04004.487.900
18. Nov. 20222,03002,08001,93001,94001,94005.370.100
17. Nov. 20221,94001,97001,91001,97001,97006.622.000
16. Nov. 20222,17002,21002,07002,08002,08006.777.500
15. Nov. 20222,20002,20002,12002,14002,14001.773.400
14. Nov. 20222,12002,19002,09002,14002,14004.167.200
11. Nov. 20222,11002,19002,08002,15002,15004.356.800
10. Nov. 20222,13002,20002,02002,04002,04004.183.900
09. Nov. 20222,37002,42002,30002,31002,31002.796.800
08. Nov. 20222,36002,41002,33002,35002,35002.669.100
07. Nov. 20222,52002,52002,37002,38002,38004.231.100
04. Nov. 20222,55002,59002,51002,53002,53003.588.500
03. Nov. 20222,38002,47002,36002,47002,47003.899.100
02. Nov. 20222,42002,45002,37002,39002,39003.047.100
01. Nov. 20222,39002,48002,37002,44002,44003.019.800
31. Okt. 20222,27002,42002,25002,40002,40004.172.000
28. Okt. 20222,30002,33002,25002,32002,32002.804.000
27. Okt. 20222,26002,37002,25002,33002,33006.931.100
26. Okt. 20222,30002,33002,20002,20002,20005.996.100
25. Okt. 20222,39002,41002,30002,31002,31006.945.700
24. Okt. 20222,76002,79002,58002,59002,59004.277.800
21. Okt. 20222,80002,92002,78002,90002,90002.169.700
20. Okt. 20222,91002,93002,80002,84002,84001.441.000
19. Okt. 20222,77002,85002,74002,83002,83002.739.000
18. Okt. 20222,71002,79002,71002,78002,78003.887.400
17. Okt. 20222,64002,71002,61002,65002,65002.478.900
14. Okt. 20222,68002,71002,58002,60002,60003.923.200
13. Okt. 20222,63002,76002,59002,70002,70002.959.400
12. Okt. 20222,71002,72002,64002,68002,68001.915.300
11. Okt. 20222,77002,79002,68002,70002,70003.419.000
10. Okt. 20222,73002,80002,73002,76002,76003.665.000
07. Okt. 20222,67002,68002,58002,62002,62003.356.900
06. Okt. 20222,61002,69002,60002,66002,66003.450.100
05. Okt. 20222,63002,69002,55002,61002,61004.956.300
04. Okt. 20222,70002,75002,62002,67002,67005.099.600
03. Okt. 20222,45002,66002,42002,63002,63009.235.600
30. Sept. 20222,37002,40002,33002,34002,34004.068.700
29. Sept. 20222,41002,43002,34002,40002,40003.391.200
28. Sept. 20222,49002,50002,43002,48002,48002.318.300
27. Sept. 20222,54002,57002,47002,50002,50003.925.700
26. Sept. 20222,54002,56002,38002,44002,44005.666.300
23. Sept. 20222,64002,65002,52002,56002,56003.785.400
22. Sept. 20222,69002,73002,63002,72002,72003.267.100
21. Sept. 20222,79002,80002,69002,70002,70002.492.900
20. Sept. 20222,82002,84002,70002,74002,74003.723.900
19. Sept. 20222,72002,86002,71002,82002,82001.321.200
16. Sept. 20222,78002,80002,73002,77002,77002.528.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...