Deutsche Märkte geschlossen

BRF S.A. (BRFS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,3050+0,1150 (+3,61%)
Ab 02:24PM EDT. Markt geöffnet.
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 20223,31003,37003,28003,30503,30502.586.316
09. Aug. 20223,32003,33003,14003,19003,19002.892.000
08. Aug. 20223,25003,41003,24003,32003,32003.505.400
05. Aug. 20223,13003,23003,12003,20003,20002.601.500
04. Aug. 20223,20003,23003,13003,18003,18002.540.500
03. Aug. 20223,07003,21003,03003,18003,18005.696.100
02. Aug. 20223,13003,16003,06003,07003,07003.583.500
01. Aug. 20223,10003,20003,04003,17003,17003.963.700
29. Juli 20223,08003,09002,99003,03003,03002.411.800
28. Juli 20223,08003,13003,00003,12003,12002.891.600
27. Juli 20222,98003,09002,93003,06003,06002.254.100
26. Juli 20222,95003,08002,95002,98002,98003.564.400
25. Juli 20222,90003,02002,87002,98002,98004.762.500
22. Juli 20222,83002,94002,80002,88002,88004.439.600
21. Juli 20222,69002,77002,66002,75002,75002.647.100
20. Juli 20222,72002,76002,65002,70002,70002.192.000
19. Juli 20222,72002,81002,67002,74002,74002.880.800
18. Juli 20222,82002,86002,64002,66002,66003.630.500
15. Juli 20222,90002,91002,83002,86002,86002.141.200
14. Juli 20222,92002,98002,89002,94002,94002.903.900
13. Juli 20222,83003,04002,81002,97002,97003.184.600
12. Juli 20222,81002,90002,79002,87002,87002.179.000
11. Juli 20222,88002,93002,82002,82002,82001.886.400
08. Juli 20222,91002,96002,87002,93002,93002.768.800
07. Juli 20222,91002,93002,82002,89002,89002.709.900
06. Juli 20222,90002,94002,76002,83002,83002.720.000
05. Juli 20222,73002,91002,70002,90002,90007.668.600
01. Juli 20222,51002,66002,50002,63002,63003.391.700
30. Juni 20222,62002,64002,55002,56002,56003.306.900
29. Juni 20222,69002,72002,60002,66002,66002.656.000
28. Juni 20222,80002,89002,69002,69002,69003.057.000
27. Juni 20222,80002,85002,77002,77002,77002.880.200
24. Juni 20222,66002,73002,58002,73002,73002.974.400
23. Juni 20222,58002,68002,55002,64002,64006.215.500
22. Juni 20222,39002,54002,38002,50002,500012.418.400
21. Juni 20222,39002,43002,35002,35002,35007.246.600
17. Juni 20222,37002,47002,33002,41002,41009.455.600
16. Juni 20222,53002,53002,37002,38002,38002.849.000
15. Juni 20222,54002,60002,47002,56002,56007.748.500
14. Juni 20222,65002,68002,51002,53002,53003.669.000
13. Juni 20222,83002,87002,64002,66002,66006.728.000
10. Juni 20222,92002,99002,87002,94002,94003.446.200
09. Juni 20223,00003,10002,98002,98002,98003.514.500
08. Juni 20223,06003,14002,98002,99002,99003.437.400
07. Juni 20223,02003,09002,98003,07003,07001.680.300
06. Juni 20223,17003,18003,10003,12003,12002.037.600
03. Juni 20223,14003,17003,12003,14003,14001.582.700
02. Juni 20223,18003,24003,11003,18003,18002.248.200
01. Juni 20223,19003,21003,13003,18003,18004.388.900
31. Mai 20223,18003,26003,17003,22003,22004.504.500
27. Mai 20223,08003,23003,08003,20003,20004.286.700
26. Mai 20222,88003,05002,88003,03003,03002.287.700
25. Mai 20222,90002,95002,87002,93002,93003.017.200
24. Mai 20222,91002,97002,86002,96002,96004.233.600
23. Mai 20222,81002,96002,77002,95002,95003.514.600
20. Mai 20222,71002,79002,68002,76002,76002.721.100
19. Mai 20222,76002,78002,69002,75002,75003.458.100
18. Mai 20222,92002,95002,73002,73002,73003.115.000
17. Mai 20222,82002,93002,80002,89002,89002.688.000
16. Mai 20222,77002,84002,68002,76002,76003.333.100
13. Mai 20222,56002,81002,56002,75002,75006.240.900
12. Mai 20222,38002,47002,37002,44002,44002.778.300
11. Mai 20222,45002,51002,40002,42002,42002.797.900
10. Mai 20222,51002,56002,44002,46002,46003.734.900
09. Mai 20222,34002,43002,30002,39002,39006.290.800
06. Mai 20222,47002,53002,39002,39002,39004.022.900
05. Mai 20222,44002,67002,39002,57002,57003.987.400
04. Mai 20222,69002,81002,60002,81002,81003.715.700
03. Mai 20222,71002,73002,65002,72002,72003.257.700
02. Mai 20222,71002,73002,57002,64002,64004.008.300
29. Apr. 20222,93002,99002,80002,80002,80003.570.900
28. Apr. 20222,87002,90002,72002,86002,86003.536.400
27. Apr. 20222,78002,85002,73002,81002,81005.380.000
26. Apr. 20222,85002,88002,72002,72002,72005.754.600
25. Apr. 20222,91002,94002,82002,91002,91003.624.900
22. Apr. 20223,18003,18003,03003,05003,05003.151.200
21. Apr. 20223,26003,26003,14003,19003,19001.991.900
20. Apr. 20223,26003,37003,22003,25003,25001.974.300
19. Apr. 20223,28003,40003,26003,28003,28002.138.500
18. Apr. 20223,24003,35003,22003,30003,30002.485.300
14. Apr. 20223,32003,36003,25003,28003,28002.283.600
13. Apr. 20223,38003,40003,28003,37003,37002.613.800
12. Apr. 20223,53003,55003,40003,43003,43003.316.900
11. Apr. 20223,56003,60003,46003,47003,47003.264.700
08. Apr. 20223,77003,80003,68003,72003,72002.222.500
07. Apr. 20223,83003,88003,78003,80003,80003.948.600
06. Apr. 20223,82003,87003,76003,82003,82003.977.700
05. Apr. 20224,01004,08003,86003,89003,89003.322.900
04. Apr. 20224,09004,09003,99004,05004,05003.228.900
01. Apr. 20224,00004,13003,97004,13004,13008.879.500
31. März 20223,90003,98003,86003,97003,97004.781.200
30. März 20223,77003,89003,76003,85003,85006.655.100
29. März 20223,77003,88003,73003,88003,88005.224.700
28. März 20223,63003,69003,61003,65003,65002.146.500
25. März 20223,55003,61003,50003,61003,61001.422.000
24. März 20223,46003,56003,42003,53003,53001.986.100
23. März 20223,48003,54003,43003,45003,45002.089.600
22. März 20223,42003,57003,42003,50003,50005.629.000
21. März 20223,37003,43003,33003,37003,37002.530.500
18. März 20223,32003,47003,30003,38003,38004.167.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...