Brambles Ltd ADR (BXBLY)

BXBLY
🏛️ Vereinigte Staaten →
32.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 32.20 32.20 32.20 32.20 1.9K
10:05 32.24 32.24 32.23 32.23 1.0K
10:20 32.24 32.24 32.24 32.24 0.4K
10:45 32.18 32.18 32.18 32.18 0.2K
10:55 32.19 32.19 32.19 32.19 0.3K
11:05 32.19 32.19 32.19 32.19 0.8K
11:35 32.18 32.18 32.18 32.18 0.3K
11:40 32.19 32.19 32.19 32.19 0.6K
11:50 32.19 32.19 32.19 32.19 2.0K
12:30 32.21 32.21 32.21 32.21 0.6K
12:40 32.21 32.21 32.21 32.21 0.2K
12:45 32.22 32.22 32.22 32.22 0.2K
12:50 32.22 32.22 32.22 32.22 0.3K
13:00 32.24 32.24 32.24 32.24 0.4K
13:10 32.21 32.21 32.21 32.21 0.8K
13:15 32.29 32.29 32.29 32.29 0.9K
13:25 32.25 32.29 32.25 32.29 7.5K
13:30 32.31 32.31 32.31 32.31 4.1K
13:40 32.27 32.27 32.27 32.27 0.3K
13:50 32.28 32.30 32.28 32.30 0.3K
13:55 32.27 32.28 32.27 32.28 1.9K
14:00 32.25 32.25 32.25 32.25 0.4K
14:05 32.31 32.31 32.31 32.31 0.9K
14:10 32.26 32.26 32.26 32.26 0.6K
14:25 32.25 32.25 32.25 32.25 0.3K
14:30 32.27 32.27 32.27 32.27 0.4K
14:45 32.25 32.31 32.25 32.31 2.8K
14:55 32.26 32.26 32.26 32.26 0.4K
15:05 32.27 32.29 32.26 32.29 0.9K
15:15 32.27 32.27 32.27 32.27 0.3K
15:25 32.28 32.28 32.27 32.27 1.2K
15:40 32.27 32.27 32.27 32.27 0.2K
15:45 32.27 32.27 32.27 32.27 0.2K
15:50 32.25 32.28 32.22 32.22 1.3K
15:55 32.30 32.30 32.30 32.30 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 32.05 32.56 32.05 32.56 0.0M
2025-09-26 32.20 32.31 32.18 32.30 0.0M
2025-09-25 31.97 32.05 31.80 31.95 0.1M
2025-09-24 32.61 32.69 32.57 32.62 0.0M
2025-09-23 33.02 33.02 32.85 32.89 0.0M
2025-09-22 32.25 33.17 32.25 32.71 0.0M
2025-09-19 32.74 32.79 32.64 32.78 0.0M
2025-09-18 32.94 33.38 32.42 32.48 0.0M
2025-09-17 31.93 33.37 31.93 33.17 0.0M
2025-09-16 33.62 33.62 33.20 33.35 0.0M
2025-09-15 33.60 33.78 33.60 33.70 0.0M
2025-09-12 33.69 33.69 33.55 33.58 0.1M
2025-09-11 33.61 33.98 33.61 33.96 0.0M
2025-09-10 34.33 34.37 34.22 34.25 0.0M
2025-09-09 34.24 34.32 34.07 34.13 0.0M
2025-09-08 34.64 34.73 34.56 34.65 0.0M
2025-09-05 34.59 34.94 34.57 34.64 0.0M
2025-09-04 33.33 34.39 33.33 34.35 0.0M
2025-09-03 35.16 35.16 33.81 34.08 0.0M
2025-09-02 33.69 33.95 33.69 33.95 0.0M
2025-08-29 33.85 33.95 33.80 33.94 0.1M
2025-08-28 35.27 35.27 33.91 34.00 0.1M
2025-08-27 33.16 33.87 33.16 33.87 0.0M
2025-08-26 33.96 34.03 33.89 33.97 0.0M
2025-08-25 33.19 34.29 33.19 33.97 0.1M
2025-08-22 32.08 33.80 32.08 33.74 0.1M
2025-08-21 33.54 33.69 33.49 33.53 0.0M
2025-08-20 29.88 30.00 29.85 29.99 0.0M
2025-08-19 30.21 30.28 30.06 30.08 0.0M
2025-08-18 30.73 30.73 30.07 30.18 0.1M
2025-08-15 30.15 30.15 30.09 30.13 0.0M
2025-08-14 29.85 29.95 29.84 29.94 0.0M
2025-08-13 29.93 30.50 29.21 30.50 0.0M
2025-08-12 30.00 30.66 29.78 29.94 0.3M
2025-08-11 30.34 30.45 30.28 30.39 0.0M
2025-08-08 30.30 30.38 30.24 30.31 0.0M
2025-08-07 30.55 30.55 30.22 30.27 0.0M
2025-08-06 31.17 31.25 31.13 31.22 0.0M
2025-08-05 30.58 30.87 30.47 30.80 0.0M
2025-08-04 30.76 30.92 30.70 30.80 0.1M
2025-08-01 30.54 30.63 30.45 30.49 0.0M
2025-07-31 30.73 31.05 30.56 30.58 0.1M
2025-07-30 30.35 31.00 30.35 30.75 0.0M
2025-07-29 30.21 30.30 30.12 30.26 0.0M
2025-07-28 30.11 30.38 30.04 30.06 0.1M
2025-07-25 30.55 30.58 30.31 30.40 0.0M
2025-07-24 29.88 30.89 29.88 30.50 0.0M
2025-07-23 30.62 31.10 30.62 31.03 0.0M
2025-07-22 30.70 30.86 30.70 30.77 0.0M
2025-07-21 30.97 31.07 30.92 30.92 0.0M
2025-07-18 30.54 30.97 30.54 30.89 0.0M
2025-07-17 30.79 30.80 30.63 30.74 0.0M
2025-07-16 30.63 30.76 30.52 30.71 0.0M
2025-07-15 30.97 30.97 30.61 30.66 0.0M
2025-07-14 31.04 31.04 30.75 30.75 0.0M
2025-07-11 30.84 30.88 30.80 30.85 0.0M
2025-07-10 30.78 31.02 30.78 30.95 0.0M
2025-07-09 31.00 31.00 29.72 30.45 0.1M
2025-07-08 30.00 30.40 30.00 30.34 0.3M
2025-07-07 30.41 30.49 29.95 30.04 0.1M
2025-07-03 31.00 31.00 30.45 30.61 0.0M
2025-07-02 31.05 31.05 30.50 30.75 0.0M
2025-07-01 30.63 31.14 30.63 30.81 0.0M
2025-06-30 31.50 31.50 30.26 30.98 0.0M
2025-06-27 30.69 30.79 30.33 30.59 0.0M
2025-06-26 31.39 31.39 30.47 30.66 0.1M
2025-06-25 30.40 30.83 30.25 30.38 0.0M
2025-06-24 29.87 30.82 29.87 30.75 0.0M
2025-06-23 30.80 30.80 29.01 30.60 0.0M
2025-06-20 31.99 31.99 31.43 31.54 0.0M
2025-06-18 30.35 30.40 30.14 30.27 0.0M
2025-06-17 30.76 30.76 29.74 29.84 0.0M
2025-06-16 31.00 31.00 30.05 30.10 0.1M
2025-06-13 30.10 30.10 28.71 29.84 0.0M
2025-06-12 30.51 30.58 30.10 30.10 0.1M
2025-06-11 30.75 30.75 30.02 30.11 0.0M
2025-06-10 28.81 31.07 28.81 30.16 0.0M
2025-06-09 31.05 31.05 29.76 30.00 0.0M
2025-06-06 30.15 30.95 29.94 29.94 0.0M
2025-06-05 30.75 30.75 30.21 30.26 0.1M
2025-06-04 30.23 30.43 30.19 30.34 0.1M
2025-06-03 30.39 30.89 30.39 30.48 0.1M
2025-06-02 30.33 30.73 30.33 30.72 0.1M
2025-05-30 30.69 30.69 29.75 30.02 0.0M
2025-05-29 30.13 30.13 29.49 29.62 0.0M
2025-05-28 28.60 30.29 28.60 29.50 0.0M
2025-05-27 30.37 30.37 29.46 29.60 0.0M
2025-05-23 28.59 28.76 28.33 28.58 0.0M
2025-05-22 27.69 29.40 27.69 28.52 0.0M
2025-05-21 28.25 28.34 28.00 28.01 0.0M
2025-05-20 28.17 28.42 28.04 28.10 0.0M
2025-05-19 28.10 28.30 28.10 28.21 0.0M
2025-05-16 27.77 28.12 27.77 28.12 0.0M
2025-05-15 28.23 28.23 27.77 27.98 0.0M
2025-05-14 27.27 27.86 27.27 27.69 0.0M
2025-05-13 26.00 27.56 26.00 27.36 0.1M
2025-05-12 27.30 27.51 26.68 27.51 0.1M
2025-05-09 26.77 27.49 26.77 27.24 0.0M
2025-05-08 27.20 27.37 27.16 27.29 0.1M
2025-05-07 27.01 28.03 27.01 27.11 0.1M
2025-05-06 28.07 28.07 27.15 27.26 0.0M
2025-05-05 27.65 27.65 27.05 27.10 0.0M
2025-05-02 26.88 27.89 26.78 27.62 0.1M
2025-05-01 26.69 27.13 26.22 26.35 0.1M
2025-04-30 26.04 26.46 25.89 26.36 0.1M
2025-04-29 26.20 26.27 25.69 25.88 0.1M
2025-04-28 26.00 26.00 25.43 25.63 0.1M
2025-04-25 26.76 27.01 26.76 27.00 0.0M
2025-04-24 27.65 27.65 26.73 27.08 0.0M
2025-04-23 26.82 27.04 26.57 26.72 0.1M
2025-04-22 26.25 26.49 25.87 26.31 0.1M
2025-04-21 27.09 27.09 25.05 26.04 0.1M
2025-04-17 26.46 27.22 26.05 26.26 0.1M
2025-04-16 26.46 26.79 26.46 26.61 0.0M
2025-04-15 27.00 27.00 26.41 26.46 0.2M
2025-04-14 26.11 27.39 26.11 26.43 0.2M
2025-04-11 25.86 26.57 25.38 26.50 0.2M
2025-04-10 25.52 26.45 25.36 25.91 0.2M
2025-04-09 23.56 26.63 23.56 26.63 0.3M
2025-04-08 23.90 25.65 23.86 24.13 0.3M
2025-04-07 23.99 24.68 23.42 23.78 0.2M
2025-04-04 25.12 26.11 23.70 23.98 0.1M
2025-04-03 25.93 25.96 25.55 25.59 0.1M
2025-04-02 26.84 26.84 25.60 26.12 0.1M
2025-04-01 26.24 26.24 25.33 25.60 0.1M
2025-03-31 26.23 26.23 25.03 25.37 0.2M
2025-03-28 26.68 26.68 25.21 25.66 0.1M
2025-03-27 26.36 26.36 25.63 25.71 0.2M
2025-03-26 26.84 26.84 25.81 25.83 0.0M
2025-03-25 25.83 26.16 25.83 26.06 0.1M
2025-03-24 25.79 25.92 25.58 25.67 0.1M
2025-03-21 25.55 25.57 25.36 25.55 0.1M
2025-03-20 25.94 25.94 25.62 25.65 0.1M
2025-03-19 25.70 25.94 25.55 25.94 0.0M
2025-03-18 26.11 26.11 25.80 25.86 0.1M
2025-03-17 26.60 26.60 25.91 26.12 0.1M
2025-03-14 25.95 26.14 25.71 25.94 0.1M
2025-03-13 25.56 25.56 25.32 25.46 0.1M
2025-03-12 25.70 25.99 25.41 25.72 0.1M
2025-03-11 25.87 26.10 25.62 25.75 0.0M
2025-03-10 26.39 26.39 25.94 26.23 0.0M
2025-03-07 26.46 27.04 26.24 26.38 0.0M
2025-03-06 27.18 27.18 26.12 26.13 0.0M
2025-03-05 26.49 26.99 25.75 26.55 0.0M
2025-03-04 26.21 26.59 25.97 26.34 0.0M
2025-03-03 27.32 27.32 25.89 26.05 0.2M
2025-02-28 26.10 26.98 25.85 26.13 0.7M
2025-02-27 26.32 27.63 26.32 26.62 0.4M
2025-02-26 25.47 26.67 25.47 26.46 0.1M
2025-02-25 26.00 26.00 25.71 25.89 0.0M
2025-02-24 24.84 25.52 24.84 25.30 0.0M
2025-02-21 25.22 25.74 24.72 25.02 0.0M
2025-02-20 25.20 25.75 25.20 25.56 0.1M
2025-02-19 25.29 25.29 24.40 24.90 0.0M
2025-02-18 24.21 24.67 23.68 24.48 0.0M
2025-02-14 25.08 25.08 24.41 24.46 0.0M
2025-02-13 23.31 24.63 23.31 24.55 0.0M
2025-02-12 24.30 24.36 24.08 24.30 0.0M
2025-02-11 24.00 24.24 24.00 24.21 0.0M
2025-02-10 24.00 24.42 24.00 24.36 0.0M
2025-02-07 24.32 24.79 24.26 24.29 0.0M
2025-02-06 24.75 24.97 24.60 24.68 0.1M
2025-02-05 24.25 24.55 24.23 24.46 0.1M
2025-02-04 24.03 24.21 24.03 24.20 0.0M
2025-02-03 24.34 24.42 24.27 24.30 0.1M
2025-01-31 24.55 24.72 24.39 24.39 0.0M
2025-01-30 24.86 24.87 24.65 24.72 0.0M
2025-01-29 24.20 24.37 24.20 24.30 0.0M
2025-01-28 24.86 24.86 24.19 24.36 0.0M
2025-01-27 23.95 24.45 23.95 24.39 0.0M
2025-01-24 23.94 24.58 23.94 24.50 0.0M
2025-01-23 24.78 24.78 24.16 24.24 0.1M
2025-01-22 24.86 24.86 24.11 24.11 0.0M
2025-01-21 23.87 24.06 23.81 24.02 0.1M
2025-01-17 22.60 24.41 22.60 23.65 0.0M
2025-01-16 23.48 23.56 23.44 23.47 0.1M
2025-01-15 23.83 23.83 23.55 23.69 0.0M
2025-01-14 24.36 24.36 23.43 23.54 0.1M
2025-01-13 23.79 23.90 23.72 23.90 0.0M
2025-01-10 24.30 24.47 23.75 23.81 0.0M
2025-01-08 25.59 25.59 24.55 24.67 0.0M
2025-01-07 24.03 25.21 24.03 24.88 0.2M
2025-01-06 25.13 25.13 24.74 24.80 0.1M
2025-01-03 24.17 24.38 24.17 24.36 0.0M
2025-01-02 24.14 24.19 24.04 24.13 0.0M