Bread Financial Holdings Inc (BFH)

BFH
🏛️ ドイツ →
49.04
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 49.04 49.04 49.04 49.04 0.0M
2025-09-29 50.54 50.54 50.54 50.54 0.0M
2025-09-26 51.04 51.04 50.80 50.80 0.0M
2025-09-25 51.36 51.36 51.34 51.34 0.0M
2025-09-24 51.40 51.40 51.40 51.40 0.0M
2025-09-23 52.68 52.68 51.72 51.72 0.0M
2025-09-22 53.56 53.56 53.14 53.14 0.0M
2025-09-19 53.98 53.98 53.98 53.98 0.0M
2025-09-18 52.14 54.16 52.14 54.16 0.0M
2025-09-17 52.70 52.70 52.70 52.70 0.0M
2025-09-16 53.86 53.86 52.92 52.92 0.0M
2025-09-15 53.50 54.08 53.50 54.08 0.0M
2025-09-12 54.10 54.10 53.44 53.44 0.0M
2025-09-11 54.40 54.40 53.98 53.98 0.0M
2025-09-10 54.38 54.38 54.38 54.38 0.0M
2025-09-09 55.30 55.30 54.78 54.78 0.0M
2025-09-08 56.04 56.04 55.58 55.58 0.0M
2025-09-05 57.02 57.02 57.02 57.02 0.0M
2025-09-04 56.04 57.30 56.04 57.30 0.0M
2025-09-03 55.64 56.12 55.64 56.12 0.0M
2025-09-02 56.12 56.16 56.12 56.16 0.0M
2025-09-01 56.02 56.24 56.02 56.24 0.0M
2025-08-29 56.62 56.62 56.10 56.10 0.0M
2025-08-28 55.80 56.96 55.80 56.96 0.0M
2025-08-27 54.56 56.00 54.56 56.00 0.0M
2025-08-26 53.56 54.40 53.56 54.40 0.0M
2025-08-25 52.86 54.00 52.86 54.00 0.0M
2025-08-22 51.00 53.10 51.00 53.10 0.0M
2025-08-21 50.78 51.06 50.78 51.06 0.0M
2025-08-20 50.92 51.06 50.92 51.06 0.0M
2025-08-19 51.24 51.70 51.16 51.16 0.0M
2025-08-18 50.64 51.38 50.64 51.38 0.0M
2025-08-15 52.66 52.66 50.94 50.94 0.0M
2025-08-14 51.72 52.46 51.72 52.46 0.0M
2025-08-13 51.32 52.06 51.32 52.06 0.0M
2025-08-12 49.85 51.60 49.85 51.60 0.0M
2025-08-11 49.56 50.26 49.56 50.26 0.0M
2025-08-08 49.09 49.79 49.09 49.79 0.0M
2025-08-07 49.87 49.87 49.51 49.51 0.0M
2025-08-06 50.72 50.72 50.28 50.28 0.0M
2025-08-05 51.12 51.12 50.66 50.66 0.0M
2025-08-04 49.50 50.84 49.50 50.84 0.0M
2025-08-01 53.08 53.08 53.08 53.08 0.0M
2025-07-31 53.76 53.76 53.36 53.36 0.0M
2025-07-30 53.98 53.98 53.68 53.68 0.0M
2025-07-29 54.96 54.96 53.90 53.90 0.0M
2025-07-28 53.70 55.42 53.70 55.42 0.0M
2025-07-25 51.62 53.72 51.62 53.72 0.0M
2025-07-24 53.94 53.94 51.96 51.96 0.0M
2025-07-23 53.34 54.34 53.34 54.18 0.0M
2025-07-22 51.86 53.42 51.82 53.42 0.0M
2025-07-21 52.22 52.26 52.10 52.10 0.0M
2025-07-18 53.32 53.32 53.32 53.32 0.0M
2025-07-17 52.16 53.70 52.16 53.70 0.0M
2025-07-16 51.20 52.36 51.20 52.36 0.0M
2025-07-15 52.68 52.68 51.68 51.68 0.0M
2025-07-14 51.76 52.90 51.76 52.90 0.0M
2025-07-11 52.98 52.98 52.26 52.26 0.0M
2025-07-10 51.68 53.30 51.68 53.30 0.0M
2025-07-09 50.16 50.16 50.16 50.16 0.0M
2025-07-08 50.36 50.46 50.36 50.46 0.0M
2025-07-07 50.60 50.60 50.54 50.54 0.0M
2025-07-04 50.58 50.58 50.52 50.52 0.0M
2025-07-03 50.40 51.24 50.40 51.24 0.0M
2025-07-02 49.45 50.50 49.45 50.50 0.0M
2025-07-01 48.01 49.64 48.01 49.64 0.0M
2025-06-30 48.32 48.32 48.32 48.32 0.0M
2025-06-27 48.07 48.17 48.07 48.17 0.0M
2025-06-26 47.56 47.89 47.56 47.89 0.0M
2025-06-25 47.69 47.69 47.69 47.69 0.0M
2025-06-24 47.08 47.90 47.08 47.90 0.0M
2025-06-23 46.43 46.43 46.43 46.43 0.0M
2025-06-20 45.29 46.62 45.29 46.62 0.0M
2025-06-19 45.46 45.46 45.25 45.25 0.0M
2025-06-18 44.57 44.57 44.57 44.57 0.0M
2025-06-17 44.88 44.88 44.86 44.86 0.0M
2025-06-16 43.56 45.08 43.56 45.08 0.0M
2025-06-13 45.43 45.43 43.83 43.83 0.0M
2025-06-12 46.67 46.67 46.13 46.13 0.0M
2025-06-11 45.25 47.28 45.25 47.28 0.0M
2025-06-10 44.42 45.62 44.42 45.62 0.0M
2025-06-09 44.74 45.18 44.74 45.18 0.0M
2025-06-06 42.94 44.87 42.94 44.87 0.0M
2025-06-05 43.39 43.39 43.10 43.10 0.0M
2025-06-04 45.42 45.42 43.83 43.83 0.0M
2025-06-03 44.27 45.54 44.27 45.54 0.0M
2025-06-02 44.44 44.53 44.44 44.53 0.0M
2025-05-30 45.44 45.44 45.15 45.15 0.0M
2025-05-29 45.46 45.46 44.86 44.86 0.0M
2025-05-28 45.74 45.74 45.70 45.70 0.0M
2025-05-27 44.48 45.90 44.48 45.90 0.0M
2025-05-26 44.31 44.31 44.31 44.31 0.0M
2025-05-23 44.87 44.87 44.33 44.33 0.0M
2025-05-22 44.81 45.43 44.81 45.43 0.0M
2025-05-21 46.16 46.16 45.25 45.25 0.0M
2025-05-20 46.87 46.87 46.86 46.86 0.0M
2025-05-19 47.47 47.47 47.43 47.43 0.0M
2025-05-16 48.02 48.36 48.02 48.36 0.0M
2025-05-15 48.70 48.77 48.70 48.77 0.0M
2025-05-14 48.88 49.49 48.57 49.49 0.0M
2025-05-13 48.08 49.40 48.08 49.40 0.0M
2025-05-12 45.07 48.51 45.07 48.51 0.0M
2025-05-09 44.35 44.58 44.35 44.58 0.0M
2025-05-08 42.86 44.98 42.86 44.98 0.0M
2025-05-07 42.56 42.83 42.56 42.83 0.0M
2025-05-06 42.71 42.77 42.71 42.77 0.0M
2025-05-05 42.53 43.22 42.53 43.22 0.0M
2025-05-02 41.77 43.06 41.77 43.06 0.0M
2025-04-30 42.10 42.10 42.10 42.10 0.0M
2025-04-29 41.92 42.34 41.92 42.34 0.0M
2025-04-28 42.41 42.41 41.79 41.79 0.0M
2025-04-25 42.79 42.79 42.64 42.64 0.0M
2025-04-24 41.64 42.76 41.64 42.76 0.0M
2025-04-23 41.33 41.83 41.33 41.83 0.0M
2025-04-22 39.10 40.58 39.10 40.58 0.0M
2025-04-17 40.32 40.77 40.32 40.77 0.0M
2025-04-16 39.41 39.97 39.41 39.97 0.0M
2025-04-15 39.17 40.06 39.17 40.06 0.0M
2025-04-14 38.50 39.40 38.50 39.40 0.0M
2025-04-11 39.45 39.45 39.01 39.01 0.0M
2025-04-10 43.40 43.40 39.44 39.44 0.0M
2025-04-09 37.72 37.72 37.72 37.72 0.0M
2025-04-08 40.32 40.32 38.33 38.33 0.0M
2025-04-07 36.30 36.30 35.51 35.51 0.0M
2025-04-04 39.96 39.96 38.41 38.41 0.0M
2025-04-03 45.62 45.62 45.62 45.62 0.0M
2025-04-02 46.01 47.31 46.01 47.31 0.0M
2025-04-01 45.95 46.20 45.95 46.20 0.0M
2025-03-31 45.59 46.16 45.59 46.16 0.0M
2025-03-28 46.94 46.94 45.74 45.74 0.0M
2025-03-27 47.27 47.33 47.27 47.33 0.0M
2025-03-26 47.26 47.71 47.26 47.71 0.0M
2025-03-25 47.97 47.97 47.67 47.67 0.0M
2025-03-24 45.92 45.92 45.92 45.92 0.0M
2025-03-21 45.29 46.09 45.29 46.09 0.0M
2025-03-20 45.26 45.76 45.26 45.76 0.0M
2025-03-19 43.38 45.45 43.38 45.45 0.0M
2025-03-18 43.27 43.62 43.27 43.62 0.0M
2025-03-17 44.52 44.52 44.52 44.52 0.0M
2025-03-14 43.49 45.09 43.49 45.09 0.0M
2025-03-13 43.81 43.81 43.66 43.66 0.0M
2025-03-12 43.29 44.19 43.29 44.19 0.0M
2025-03-11 42.40 43.53 42.40 43.53 0.0M
2025-03-10 44.37 44.37 42.81 42.81 0.0M
2025-03-07 45.20 45.20 45.08 45.08 0.0M
2025-03-06 46.60 46.60 45.70 45.70 0.0M
2025-03-05 47.34 47.34 47.09 47.09 0.0M
2025-03-04 49.01 49.01 48.54 48.54 0.0M
2025-03-03 51.52 52.00 48.79 48.79 0.0M
2025-02-28 51.28 51.52 51.28 51.52 0.0M
2025-02-27 51.14 51.26 51.14 51.26 0.0M
2025-02-26 51.60 51.60 50.74 50.74 0.0M
2025-02-25 52.54 52.54 51.82 51.82 0.0M
2025-02-24 53.98 54.06 53.26 53.26 0.0M
2025-02-21 56.44 56.44 56.44 56.44 0.0M
2025-02-20 57.94 57.94 56.62 56.62 0.0M
2025-02-19 58.88 58.88 58.60 58.60 0.0M
2025-02-18 59.32 59.32 59.16 59.16 0.0M
2025-02-17 59.14 59.36 59.14 59.36 0.0M
2025-02-14 57.92 59.36 57.92 59.36 0.0M
2025-02-13 58.40 58.48 58.40 58.48 0.0M
2025-02-12 59.76 59.76 58.86 58.86 0.0M
2025-02-11 58.30 60.16 58.30 60.16 0.0M
2025-02-10 59.80 59.80 59.80 59.80 0.0M
2025-02-07 59.94 60.00 59.94 60.00 0.0M
2025-02-06 59.26 59.26 59.26 59.26 0.0M
2025-02-05 57.34 58.94 57.34 58.94 0.0M
2025-02-04 60.58 60.58 57.76 57.76 0.0M
2025-02-03 60.50 60.92 60.50 60.92 0.0M
2025-01-31 60.90 60.90 60.38 60.38 0.0M
2025-01-30 60.84 60.84 60.84 60.84 0.0M
2025-01-29 60.04 60.50 60.04 60.50 0.0M
2025-01-28 60.74 60.74 60.30 60.30 0.0M
2025-01-27 60.64 60.64 60.64 60.64 0.0M
2025-01-24 61.38 61.38 60.90 60.90 0.0M
2025-01-23 62.10 62.18 62.10 62.18 0.0M
2025-01-22 60.78 62.26 60.78 62.26 0.0M
2025-01-21 59.44 60.88 59.44 60.88 0.0M
2025-01-20 59.30 59.30 59.30 59.30 0.0M
2025-01-17 58.84 59.84 58.84 59.84 0.0M
2025-01-16 59.38 59.38 58.46 58.92 0.0M
2025-01-15 56.94 56.94 56.94 56.94 0.0M
2025-01-14 55.78 57.10 55.78 57.10 0.0M
2025-01-13 55.42 55.42 55.42 55.42 0.0M
2025-01-10 57.12 57.12 55.58 55.58 0.0M
2025-01-09 57.04 57.14 57.04 57.14 0.0M
2025-01-08 57.42 57.42 57.22 57.22 0.0M
2025-01-07 58.82 58.82 57.60 57.60 0.0M
2025-01-06 59.42 59.42 59.42 59.42 0.0M
2025-01-03 58.44 58.44 58.44 58.44 0.0M
2025-01-02 58.66 58.96 58.66 58.96 0.0M