Digitalbridge Group Inc Preferred Series I (DBRG_pi)

DBRG_pi
🏛️ Vereinigte Staaten →
22.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 24.95 25.00 24.35 24.55 0.1M
2024-12-30 24.65 24.88 24.52 24.66 0.0M
2024-12-27 24.52 24.79 24.45 24.75 0.0M
2024-12-26 24.40 24.84 24.40 24.51 0.0M
2024-12-24 24.74 24.74 24.41 24.41 0.0M
2024-12-23 24.63 24.75 24.57 24.72 0.1M
2024-12-20 24.85 24.85 24.50 24.74 0.0M
2024-12-19 24.67 24.73 24.57 24.73 0.0M
2024-12-18 24.84 25.08 24.64 25.08 0.0M
2024-12-17 24.66 24.91 24.65 24.91 0.0M
2024-12-16 24.49 24.76 24.49 24.76 0.0M
2024-12-13 24.68 24.68 24.45 24.60 0.0M
2024-12-12 24.70 24.70 24.30 24.40 0.0M
2024-12-11 24.41 24.62 24.26 24.26 0.0M
2024-12-10 24.78 24.78 23.87 24.45 0.0M
2024-12-09 24.47 24.85 24.41 24.64 0.0M
2024-12-06 24.11 24.77 24.11 24.69 0.0M
2024-12-05 24.10 24.93 24.10 24.65 0.0M
2024-12-04 24.43 24.45 24.43 24.45 0.0M
2024-12-03 23.90 24.61 23.90 24.37 0.0M
2024-12-02 24.35 24.35 24.29 24.30 0.0M
2024-11-29 24.28 24.59 24.20 24.22 0.1M
2024-11-27 24.07 24.19 23.99 24.19 0.0M
2024-11-26 24.00 24.15 23.95 24.04 0.0M
2024-11-25 24.26 24.38 24.01 24.09 0.0M
2024-11-22 24.23 24.23 24.05 24.15 0.0M
2024-11-21 23.99 24.45 23.99 24.38 0.0M
2024-11-20 24.20 24.29 23.84 23.92 0.0M
2024-11-19 24.51 24.63 24.36 24.40 0.0M
2024-11-18 24.65 24.68 24.21 24.50 0.1M
2024-11-15 24.50 24.98 24.50 24.68 0.0M
2024-11-14 24.72 25.21 24.63 24.73 0.0M
2024-11-13 24.75 24.75 24.60 24.72 0.0M
2024-11-12 24.76 24.93 24.56 24.56 0.0M
2024-11-11 24.77 25.08 24.64 24.87 0.0M
2024-11-08 25.16 25.17 25.09 25.11 0.0M
2024-11-07 25.18 25.21 25.05 25.16 0.0M
2024-11-06 24.62 25.07 24.62 25.01 0.0M
2024-11-05 25.05 25.26 24.90 25.08 0.0M
2024-11-04 24.91 25.24 24.86 25.02 0.0M
2024-11-01 24.97 25.09 24.75 24.90 0.0M
2024-10-31 25.05 25.40 24.98 25.27 0.0M
2024-10-30 25.10 25.10 24.98 24.98 0.0M
2024-10-29 25.05 25.16 25.00 25.10 0.0M
2024-10-28 24.97 25.19 24.84 25.08 0.0M
2024-10-25 25.15 25.19 25.06 25.06 0.0M
2024-10-24 25.10 25.24 25.10 25.16 0.0M
2024-10-23 25.05 25.11 24.90 25.10 0.0M
2024-10-22 24.97 25.12 24.97 25.06 0.0M
2024-10-21 25.12 25.12 25.00 25.03 0.0M
2024-10-18 25.02 25.18 25.00 25.12 0.0M
2024-10-17 25.10 25.18 25.03 25.06 0.0M
2024-10-16 25.27 25.33 25.10 25.10 0.0M
2024-10-15 25.15 25.22 25.13 25.17 0.0M
2024-10-14 25.07 25.21 25.03 25.10 0.0M
2024-10-11 24.66 25.26 24.44 25.10 0.0M
2024-10-10 24.91 24.96 24.67 24.67 0.0M
2024-10-09 25.40 25.50 25.32 25.32 0.0M
2024-10-08 25.35 25.63 25.19 25.37 0.0M
2024-10-07 25.46 25.51 25.33 25.35 0.0M
2024-10-04 25.59 25.63 25.45 25.45 0.0M
2024-10-03 25.46 25.60 25.45 25.57 0.0M
2024-10-02 25.48 25.57 25.39 25.39 0.0M
2024-10-01 25.56 25.60 25.39 25.52 0.0M
2024-09-30 24.27 25.86 24.27 25.67 0.1M
2024-09-27 25.04 25.42 24.70 25.07 0.0M
2024-09-26 25.01 25.36 23.81 25.28 0.0M
2024-09-25 25.52 25.52 25.20 25.20 0.0M
2024-09-24 24.92 25.52 24.92 25.50 0.0M
2024-09-23 24.93 25.00 24.82 24.92 0.0M
2024-09-20 24.90 24.99 24.90 24.93 0.0M
2024-09-19 24.82 25.00 24.70 24.95 0.0M
2024-09-18 24.84 25.24 24.75 24.75 0.0M
2024-09-17 24.45 24.85 24.45 24.85 0.0M
2024-09-16 24.00 24.39 23.90 24.38 0.0M
2024-09-13 23.77 24.00 23.77 24.00 0.0M
2024-09-12 23.93 24.00 23.76 23.76 0.0M
2024-09-11 23.96 24.00 23.83 24.00 0.0M
2024-09-10 23.87 24.08 23.80 23.97 0.0M
2024-09-09 24.00 24.00 23.18 23.88 0.0M
2024-09-06 23.90 23.91 23.77 23.90 0.0M
2024-09-05 23.95 23.95 23.68 23.77 0.0M
2024-09-04 24.18 24.19 23.77 23.94 0.0M
2024-09-03 24.00 24.00 23.90 24.00 0.0M
2024-08-30 23.86 24.04 23.66 24.03 0.0M
2024-08-29 23.54 24.14 23.54 23.97 0.0M
2024-08-28 24.25 24.25 23.95 24.20 0.0M
2024-08-27 24.25 24.25 23.99 24.14 0.0M
2024-08-26 23.92 24.27 23.92 24.11 0.0M
2024-08-23 24.16 24.35 23.81 23.99 0.0M
2024-08-22 24.02 24.11 23.90 24.07 0.0M
2024-08-21 23.90 24.30 23.71 23.92 0.0M
2024-08-20 23.60 23.98 23.60 23.90 0.0M
2024-08-19 24.22 24.38 24.00 24.00 0.0M
2024-08-16 23.77 24.31 23.77 24.26 0.0M
2024-08-15 23.70 23.93 23.70 23.90 0.0M
2024-08-14 23.80 24.00 23.60 23.81 0.0M
2024-08-13 23.35 23.55 23.21 23.54 0.0M
2024-08-12 22.84 23.20 22.84 23.20 0.0M
2024-08-09 22.95 23.24 22.80 23.24 0.0M
2024-08-08 22.74 22.92 22.74 22.91 0.0M
2024-08-07 22.39 22.82 22.39 22.73 0.0M
2024-08-06 22.48 22.72 22.48 22.53 0.0M
2024-08-05 22.97 22.97 22.45 22.55 0.0M
2024-08-02 22.97 23.04 22.91 22.92 0.0M
2024-08-01 22.71 22.90 22.71 22.80 0.0M
2024-07-31 22.99 23.31 22.50 22.56 0.0M
2024-07-30 23.04 23.51 22.86 22.95 0.0M
2024-07-29 23.11 23.11 22.93 23.04 0.0M
2024-07-26 22.85 23.35 22.85 23.03 0.0M
2024-07-25 22.71 22.91 22.71 22.75 0.0M
2024-07-24 22.76 22.81 22.71 22.75 0.0M
2024-07-23 23.00 23.10 22.74 22.74 0.0M
2024-07-22 22.75 23.06 22.75 22.94 0.0M
2024-07-19 22.43 22.83 22.43 22.69 0.1M
2024-07-18 22.59 22.70 22.40 22.40 0.0M
2024-07-17 22.55 22.87 22.54 22.60 0.0M
2024-07-16 22.77 22.79 22.48 22.63 0.0M
2024-07-15 23.28 23.33 22.65 22.75 0.0M
2024-07-12 23.04 23.55 23.00 23.02 0.0M
2024-07-11 23.12 23.33 22.88 23.07 0.0M
2024-07-10 23.53 23.53 23.04 23.04 0.0M
2024-07-09 23.58 23.69 23.32 23.53 0.0M
2024-07-08 24.60 24.60 24.28 24.28 0.0M
2024-07-05 24.65 24.75 24.46 24.46 0.0M
2024-07-03 24.53 24.70 24.53 24.68 0.0M
2024-07-02 24.25 24.63 24.25 24.63 0.0M
2024-07-01 24.49 24.50 24.23 24.47 0.0M
2024-06-28 23.95 24.64 23.88 24.60 0.0M
2024-06-27 24.07 24.29 23.94 24.29 0.0M
2024-06-26 23.74 24.15 23.74 24.12 0.0M
2024-06-25 24.13 24.13 24.00 24.13 0.0M
2024-06-24 24.02 24.13 24.00 24.13 0.0M
2024-06-21 24.05 24.15 24.00 24.15 0.0M
2024-06-20 23.97 24.09 23.94 24.09 0.0M
2024-06-18 23.77 24.05 23.77 24.05 0.0M
2024-06-17 24.04 24.10 23.84 24.10 0.0M
2024-06-14 24.05 24.05 23.96 24.04 0.0M
2024-06-13 23.45 24.10 23.45 24.10 0.0M
2024-06-12 24.00 24.10 23.87 23.87 0.0M
2024-06-11 23.93 24.01 23.93 23.94 0.0M
2024-06-10 23.76 24.08 23.65 23.93 0.0M
2024-06-07 23.43 23.69 23.43 23.69 0.0M
2024-06-06 23.99 23.99 23.70 23.70 0.0M
2024-06-05 24.06 24.08 23.86 23.95 0.0M
2024-06-04 23.98 24.05 23.85 23.94 0.0M
2024-06-03 23.60 24.04 23.60 24.04 0.0M
2024-05-31 23.72 24.10 23.67 24.03 0.0M
2024-05-30 23.66 23.74 23.66 23.70 0.0M
2024-05-29 23.40 23.76 23.40 23.76 0.0M
2024-05-28 23.60 23.93 23.47 23.78 0.0M
2024-05-24 23.47 23.64 23.37 23.64 0.0M
2024-05-23 23.46 23.69 23.35 23.69 0.0M
2024-05-22 23.09 23.48 23.09 23.25 0.0M
2024-05-21 23.07 23.32 22.99 23.08 0.0M
2024-05-20 22.94 23.20 22.94 23.20 0.0M
2024-05-17 23.39 23.39 23.03 23.26 0.0M
2024-05-16 23.04 23.24 22.97 23.24 0.0M
2024-05-15 23.06 23.07 22.85 22.85 0.0M
2024-05-14 22.68 23.07 22.59 22.81 0.0M
2024-05-13 22.75 22.79 22.55 22.70 0.0M
2024-05-10 22.79 22.88 22.56 22.88 0.0M
2024-05-09 22.85 23.14 22.85 22.93 0.0M
2024-05-08 23.00 23.00 22.51 22.92 0.0M
2024-05-07 23.12 23.23 22.97 23.18 0.0M
2024-05-06 22.80 23.00 22.80 22.93 0.0M
2024-05-03 23.15 23.15 22.53 22.75 0.0M
2024-05-02 22.65 22.81 22.40 22.70 0.0M
2024-05-01 22.30 22.68 22.20 22.65 0.0M
2024-04-30 22.41 22.69 22.35 22.36 0.0M
2024-04-29 22.39 22.60 22.39 22.53 0.0M
2024-04-26 22.37 22.56 22.17 22.18 0.0M
2024-04-25 22.00 22.38 22.00 22.37 0.0M
2024-04-24 22.30 22.30 22.10 22.24 0.0M
2024-04-23 22.33 22.45 22.12 22.44 0.0M
2024-04-22 22.91 22.91 22.22 22.22 0.1M
2024-04-19 23.04 23.07 22.70 22.72 0.0M
2024-04-18 22.90 23.00 22.77 22.93 0.0M
2024-04-17 23.30 23.30 22.68 23.05 0.0M
2024-04-16 22.73 23.97 22.73 22.97 0.0M
2024-04-15 23.19 23.84 22.52 22.98 0.0M
2024-04-12 23.13 23.19 22.94 23.07 0.0M
2024-04-11 23.00 23.07 22.81 23.07 0.0M
2024-04-10 23.27 23.44 22.90 23.16 0.0M
2024-04-09 23.86 23.86 23.31 23.44 0.0M
2024-04-08 24.13 24.15 23.85 24.15 0.0M
2024-04-05 24.09 24.09 23.90 23.95 0.0M
2024-04-04 23.94 24.15 23.67 24.04 0.0M
2024-04-03 23.89 24.15 23.70 23.80 0.0M
2024-04-02 23.66 23.71 23.54 23.69 0.0M
2024-04-01 23.54 23.72 23.28 23.69 0.0M
2024-03-28 23.87 24.10 23.24 23.28 0.1M
2024-03-27 23.95 23.99 23.84 23.89 0.0M
2024-03-26 23.80 23.96 23.80 23.90 0.0M
2024-03-25 23.96 23.96 23.75 23.80 0.0M
2024-03-22 23.93 23.95 23.91 23.92 0.0M
2024-03-21 23.87 24.00 23.85 23.85 0.0M
2024-03-20 24.00 24.13 23.95 24.00 0.0M
2024-03-19 23.88 24.01 23.88 24.01 0.0M
2024-03-18 23.85 23.97 23.78 23.89 0.0M
2024-03-15 23.80 24.00 23.80 23.97 0.0M
2024-03-14 23.92 23.98 23.75 23.92 0.0M
2024-03-13 23.85 23.99 23.85 23.85 0.0M
2024-03-12 23.94 23.98 23.76 23.76 0.0M
2024-03-11 24.04 24.12 23.83 23.85 0.0M
2024-03-08 24.12 24.20 23.88 24.00 0.0M
2024-03-07 24.28 24.45 24.14 24.14 0.0M
2024-03-06 24.32 24.45 24.21 24.21 0.0M
2024-03-05 24.28 24.40 24.16 24.40 0.0M
2024-03-04 24.10 24.30 24.10 24.25 0.0M
2024-03-01 24.10 24.15 24.00 24.10 0.0M
2024-02-29 24.10 24.56 24.10 24.19 0.1M
2024-02-28 24.15 24.24 24.10 24.10 0.0M
2024-02-27 24.16 24.16 24.03 24.10 0.0M
2024-02-26 24.20 24.23 24.12 24.12 0.0M
2024-02-23 24.11 24.25 24.01 24.21 0.0M
2024-02-22 24.30 24.30 24.01 24.19 0.0M
2024-02-21 24.23 24.35 24.00 24.03 0.0M
2024-02-20 23.95 24.28 23.69 24.09 0.0M
2024-02-16 23.85 24.13 23.85 23.93 0.0M
2024-02-15 23.60 23.84 23.39 23.84 0.0M
2024-02-14 23.48 23.67 23.38 23.60 0.0M
2024-02-13 23.38 23.49 23.35 23.45 0.0M
2024-02-12 23.41 23.49 23.41 23.48 0.0M
2024-02-09 23.35 23.48 23.34 23.44 0.0M
2024-02-08 23.12 23.15 23.12 23.15 0.0M
2024-02-07 23.25 23.25 23.09 23.12 0.0M
2024-02-06 23.15 23.19 23.11 23.19 0.0M
2024-02-05 23.34 23.40 23.01 23.08 0.0M
2024-02-02 23.29 23.41 23.21 23.41 0.0M
2024-02-01 22.94 23.21 22.90 23.16 0.0M
2024-01-31 23.29 23.31 22.95 22.95 0.0M
2024-01-30 22.84 23.01 22.84 23.00 0.0M
2024-01-29 23.00 23.20 22.99 22.99 0.0M
2024-01-26 23.04 23.04 22.93 22.94 0.0M
2024-01-25 23.19 23.19 22.84 23.00 0.0M
2024-01-24 22.63 22.98 22.63 22.92 0.0M
2024-01-23 23.01 23.05 22.86 22.98 0.0M
2024-01-22 22.92 23.00 22.92 22.97 0.0M
2024-01-19 22.80 22.99 22.62 22.99 0.0M
2024-01-18 22.99 23.00 22.58 22.92 0.0M
2024-01-17 23.60 23.60 22.90 23.25 0.0M
2024-01-16 23.70 23.72 23.54 23.60 0.0M
2024-01-12 23.43 23.85 23.43 23.67 0.0M
2024-01-11 23.66 23.86 23.51 23.51 0.0M
2024-01-10 23.40 23.88 23.40 23.66 0.0M
2024-01-09 23.36 23.60 23.30 23.48 0.0M
2024-01-08 23.26 23.71 23.26 23.67 0.0M
2024-01-05 23.08 23.25 23.01 23.13 0.0M
2024-01-04 23.34 23.35 22.95 23.00 0.0M
2024-01-03 23.13 23.14 22.90 22.93 0.0M
2024-01-02 23.17 23.21 22.75 23.08 0.0M