16,250€
0,31%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,15 | 16,35 | 16,10 | 16,20 | -2,11% | - |
| 12.02.2026 | 16,20 | 16,65 | 16,20 | 16,55 | 1,85% | - |
| 11.02.2026 | 16,40 | 16,85 | 15,95 | 16,25 | -1,22% | - |
| 10.02.2026 | 16,55 | 16,85 | 16,15 | 16,45 | -3,52% | - |
| 09.02.2026 | 16,85 | 17,20 | 16,45 | 17,05 | 1,19% | - |
| 06.02.2026 | 16,80 | 17,05 | 16,75 | 16,85 | -0,30% | - |
| 05.02.2026 | 16,80 | 17,10 | 16,80 | 16,90 | 1,81% | - |
| 04.02.2026 | 16,60 | 16,75 | 16,45 | 16,60 | -0,30% | - |
| 03.02.2026 | 16,65 | 16,85 | 16,60 | 16,65 | -1,19% | - |
| 02.02.2026 | 16,25 | 16,85 | 15,95 | 16,85 | 5,97% | - |
| 30.01.2026 | 16,05 | 16,20 | 15,90 | 15,90 | 1,27% | - |
| 29.01.2026 | 15,60 | 16,05 | 15,40 | 15,70 | 1,29% | - |
| 28.01.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 27.01.2026 | 15,50 | 15,85 | 15,20 | 15,50 | 1,64% | - |
| 26.01.2026 | 15,15 | 15,60 | 15,10 | 15,25 | -5,86% | - |
| 23.01.2026 | 16,30 | 16,50 | 16,15 | 16,20 | -0,31% | - |
| 22.01.2026 | 16,25 | 16,70 | 16,00 | 16,25 | 0,31% | - |
| 21.01.2026 | 15,40 | 16,30 | 15,10 | 16,20 | 3,85% | - |
| 20.01.2026 | 15,65 | 15,70 | 15,05 | 15,60 | -1,27% | - |
| 19.01.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,32% | - |
| 16.01.2026 | 15,95 | 16,20 | 15,60 | 15,75 | 0,00% | - |
| 15.01.2026 | 15,45 | 15,85 | 15,20 | 15,75 | 2,27% | - |
| 14.01.2026 | 15,40 | 15,60 | 15,15 | 15,40 | 0,33% | - |
| 13.01.2026 | 15,35 | 15,70 | 15,05 | 15,35 | -0,32% | - |
| 12.01.2026 | 15,45 | 15,45 | 15,35 | 15,40 | -2,22% | - |
| 09.01.2026 | 15,70 | 15,85 | 15,70 | 15,75 | 2,61% | - |
| 08.01.2026 | 15,30 | 15,35 | 15,30 | 15,35 | 0,00% | - |
| 07.01.2026 | 15,30 | 15,45 | 15,25 | 15,35 | 1,32% | - |
| 06.01.2026 | 15,20 | 15,40 | 14,75 | 15,15 | -0,98% | - |
| 05.01.2026 | 15,05 | 15,45 | 14,90 | 15,30 | 1,32% | - |
| 02.01.2026 | 14,90 | 15,35 | 14,90 | 15,10 | -1,31% | - |
| 30.12.2025 | 15,25 | 15,30 | 15,25 | 15,30 | -0,33% | - |
| 29.12.2025 | 15,30 | 15,50 | 15,10 | 15,35 | -0,32% | - |
| 23.12.2025 | 15,40 | 15,70 | 15,00 | 15,40 | -1,91% | - |
| 22.12.2025 | 15,70 | 16,10 | 15,40 | 15,70 | 0,00% | - |
| 19.12.2025 | 16,05 | 16,50 | 15,70 | 15,70 | -1,57% | - |
| 18.12.2025 | 15,75 | 16,30 | 15,55 | 15,95 | 1,92% | - |
| 17.12.2025 | 15,85 | 16,30 | 15,60 | 15,65 | -2,80% | - |
| 16.12.2025 | 15,95 | 16,10 | 15,80 | 16,10 | 0,31% | - |
| 15.12.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 0,31% | - |
| 12.12.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | - |
| 11.12.2025 | 15,85 | 16,30 | 15,60 | 15,90 | 1,92% | - |
| 10.12.2025 | 15,30 | 15,70 | 15,05 | 15,60 | 0,32% | - |
| 09.12.2025 | 15,35 | 15,75 | 15,10 | 15,55 | 1,30% | - |
| 08.12.2025 | 15,30 | 15,70 | 15,10 | 15,35 | 0,33% | - |
| 05.12.2025 | 15,50 | 15,70 | 15,20 | 15,30 | -0,97% | - |
| 04.12.2025 | 15,35 | 15,70 | 14,95 | 15,45 | 0,65% | - |
| 03.12.2025 | 15,10 | 15,45 | 14,60 | 15,35 | 0,99% | - |
| 02.12.2025 | 15,10 | 15,40 | 15,05 | 15,20 | 0,66% | - |
| 01.12.2025 | 14,95 | 15,25 | 14,65 | 15,10 | -0,66% | - |
| 28.11.2025 | 15,10 | 15,55 | 14,90 | 15,20 | -0,33% | - |
| 27.11.2025 | 15,05 | 15,25 | 15,05 | 15,25 | 1,33% | - |
| 26.11.2025 | 15,05 | 15,50 | 14,90 | 15,05 | 3,44% | - |
| 25.11.2025 | 14,65 | 15,00 | 14,20 | 14,55 | -1,36% | - |
| 24.11.2025 | 14,80 | 14,80 | 14,75 | 14,75 | 3,15% | - |
| 21.11.2025 | 14,35 | 14,35 | 14,30 | 14,30 | 0,35% | - |
| 20.11.2025 | 14,15 | 14,55 | 13,85 | 14,25 | 0,71% | - |
| 19.11.2025 | 14,05 | 14,45 | 13,70 | 14,15 | 1,07% | - |
| 18.11.2025 | 14,10 | 14,45 | 13,85 | 14,00 | -0,36% | - |
| 17.11.2025 | 14,40 | 14,85 | 14,00 | 14,05 | -2,43% | - |
| 14.11.2025 | 14,35 | 14,65 | 13,90 | 14,40 | -0,35% | - |
| 13.11.2025 | 14,60 | 14,80 | 14,20 | 14,45 | -1,70% | - |
| 12.11.2025 | 14,55 | 14,75 | 14,25 | 14,70 | 1,03% | - |
| 11.11.2025 | 14,40 | 14,80 | 14,20 | 14,55 | 1,39% | - |
| 10.11.2025 | 14,40 | 14,45 | 14,35 | 14,35 | 0,00% | - |
| 07.11.2025 | 14,50 | 14,75 | 14,10 | 14,35 | -1,71% | - |
| 06.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 05.11.2025 | 14,45 | 14,65 | 14,15 | 14,60 | 1,04% | - |
| 04.11.2025 | 14,50 | 14,60 | 14,15 | 14,45 | -0,34% | - |