18,150€
-3,20%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -3,47% | - |
| 19.10.2026 | 18,30 | 19,05 | 18,05 | 18,75 | 2,46% | - |
| 16.10.2026 | 18,25 | 18,85 | 17,60 | 18,30 | 0,55% | - |
| 15.10.2026 | 18,15 | 18,85 | 18,10 | 18,20 | 0,55% | - |
| 14.10.2026 | 18,25 | 18,95 | 16,15 | 18,10 | -0,55% | - |
| 13.10.2026 | 18,25 | 18,95 | 16,20 | 18,20 | -0,55% | - |
| 12.10.2026 | 18,00 | 18,85 | 16,00 | 18,30 | 1,10% | - |
| 09.10.2026 | 18,10 | 18,30 | 18,00 | 18,10 | -0,55% | - |
| 08.10.2026 | 18,00 | 18,85 | 15,70 | 18,20 | -2,67% | - |
| 07.10.2026 | 18,10 | 18,75 | 16,20 | 18,70 | 3,31% | - |
| 06.10.2026 | 18,20 | 18,45 | 18,05 | 18,10 | -3,47% | - |
| 05.10.2026 | 18,50 | 19,00 | 17,90 | 18,75 | 1,90% | - |
| 02.10.2026 | 18,25 | 18,85 | 18,00 | 18,40 | -2,65% | - |
| 01.10.2026 | 17,75 | 18,90 | 15,75 | 18,90 | 6,18% | - |
| 30.09.2026 | 17,90 | 18,60 | 15,80 | 17,80 | -0,56% | - |
| 29.09.2026 | 18,20 | 18,75 | 17,75 | 17,90 | -1,10% | - |
| 28.09.2026 | 18,20 | 18,75 | 18,05 | 18,10 | -0,55% | - |
| 25.09.2026 | 18,20 | 18,75 | 17,35 | 18,20 | 0,00% | - |
| 24.09.2026 | 18,00 | 18,65 | 17,75 | 18,20 | 1,11% | - |
| 23.09.2026 | 18,25 | 19,75 | 17,90 | 18,00 | -1,37% | - |
| 22.09.2026 | 18,25 | 19,25 | 17,85 | 18,25 | 1,67% | - |
| 21.09.2026 | 18,15 | 19,20 | 17,80 | 17,95 | 0,56% | - |
| 18.09.2026 | 18,25 | 19,20 | 17,75 | 17,85 | 0,00% | - |
| 17.09.2026 | 18,25 | 19,30 | 17,85 | 17,85 | -6,79% | - |
| 16.09.2026 | 18,40 | 19,25 | 17,85 | 19,15 | 6,69% | - |
| 15.09.2026 | 18,55 | 19,55 | 17,90 | 17,95 | -0,55% | - |
| 14.09.2026 | 18,55 | 19,30 | 17,95 | 18,05 | -2,17% | - |
| 11.09.2026 | 18,50 | 19,30 | 17,85 | 18,45 | 0,54% | - |
| 10.09.2026 | 18,35 | 19,15 | 17,75 | 18,35 | 0,00% | 6,00 |
| 09.09.2026 | 18,40 | 19,20 | 17,75 | 18,35 | -0,54% | - |
| 08.09.2026 | 18,85 | 20,10 | 18,00 | 18,45 | -1,60% | - |
| 07.09.2026 | 18,80 | 18,85 | 18,75 | 18,75 | -0,53% | - |
| 04.09.2026 | 18,55 | 19,45 | 17,90 | 18,85 | 1,62% | - |
| 03.09.2026 | 18,40 | 19,20 | 17,80 | 18,55 | 0,54% | - |
| 02.09.2026 | 18,10 | 19,75 | 17,70 | 18,45 | 2,79% | - |
| 01.09.2026 | 18,20 | 19,45 | 17,70 | 17,95 | -1,10% | - |
| 31.08.2026 | 18,45 | 19,35 | 17,75 | 18,15 | 1,11% | - |
| 28.08.2026 | 18,30 | 19,15 | 17,75 | 17,95 | 0,56% | - |
| 27.08.2026 | 18,20 | 19,35 | 17,85 | 17,85 | -1,65% | - |
| 26.08.2026 | 18,15 | 19,05 | 17,60 | 18,15 | 0,00% | - |
| 25.08.2026 | 18,60 | 18,75 | 17,70 | 18,15 | -2,68% | - |
| 24.08.2026 | 18,55 | 18,90 | 17,90 | 18,65 | 0,54% | - |
| 21.08.2026 | 18,35 | 18,75 | 18,35 | 18,55 | 0,54% | - |
| 20.08.2026 | 18,35 | 18,50 | 18,25 | 18,45 | -0,54% | - |
| 19.08.2026 | 19,25 | 19,35 | 18,40 | 18,55 | 18,91% | - |
| 05.05.2026 | 15,00 | 15,70 | 15,00 | 15,60 | 1,63% | - |
| 04.05.2026 | 15,70 | 15,70 | 15,35 | 15,35 | -0,97% | - |
| 30.04.2026 | 15,20 | 15,90 | 15,20 | 15,50 | -0,32% | - |
| 29.04.2026 | 15,70 | 16,25 | 15,45 | 15,55 | -3,42% | - |
| 28.04.2026 | 15,50 | 16,25 | 15,50 | 16,10 | 1,58% | - |
| 27.04.2026 | 15,30 | 15,90 | 15,30 | 15,85 | 0,96% | - |
| 24.04.2026 | 15,50 | 16,05 | 15,50 | 15,70 | -1,26% | - |
| 23.04.2026 | 15,40 | 16,05 | 15,40 | 15,90 | 1,27% | - |
| 22.04.2026 | 15,50 | 16,30 | 15,25 | 15,70 | -0,95% | - |
| 21.04.2026 | 15,90 | 16,30 | 15,80 | 15,85 | -2,16% | - |
| 20.04.2026 | 16,30 | 16,40 | 16,05 | 16,20 | -0,31% | 45,00 |
| 17.04.2026 | 15,80 | 16,55 | 15,80 | 16,25 | 3,17% | 45,00 |
| 16.04.2026 | 15,60 | 16,05 | 15,60 | 15,75 | -0,94% | - |
| 15.04.2026 | 16,10 | 16,10 | 15,75 | 15,90 | -0,62% | - |
| 14.04.2026 | 16,00 | 16,10 | 15,50 | 16,00 | 0,00% | - |
| 13.04.2026 | 16,25 | 16,90 | 15,55 | 16,00 | -0,93% | - |
| 10.04.2026 | 16,20 | 17,90 | 15,75 | 16,15 | -0,31% | - |
| 09.04.2026 | 16,10 | 16,25 | 15,75 | 16,20 | 1,25% | - |
| 08.04.2026 | 15,70 | 16,20 | 15,65 | 16,00 | 1,27% | - |
| 07.04.2026 | 15,40 | 15,90 | 15,40 | 15,80 | 0,96% | - |
| 02.04.2026 | 15,20 | 15,70 | 15,20 | 15,65 | 1,62% | - |
| 01.04.2026 | 15,40 | 15,65 | 14,90 | 15,40 | 0,33% | - |
| 31.03.2026 | 15,00 | 15,70 | 15,00 | 15,35 | 0,00% | - |
| 30.03.2026 | 14,80 | 15,45 | 14,80 | 15,35 | 1,32% | - |
| 27.03.2026 | 14,90 | 15,30 | 14,80 | 15,15 | -0,33% | - |
| 26.03.2026 | 14,80 | 15,25 | 14,80 | 15,20 | 0,66% | - |
| 25.03.2026 | 14,60 | 15,25 | 14,60 | 15,10 | 1,34% | - |
| 24.03.2026 | 14,60 | 15,15 | 14,60 | 14,90 | -0,33% | - |
| 23.03.2026 | 14,65 | 15,40 | 14,55 | 14,95 | 1,70% | - |
| 20.03.2026 | 14,40 | 14,95 | 14,40 | 14,70 | -0,34% | - |
| 19.03.2026 | 14,70 | 15,40 | 13,80 | 14,75 | 0,34% | - |
| 18.03.2026 | 15,10 | 15,10 | 14,15 | 14,70 | -1,01% | - |
| 17.03.2026 | 15,00 | 15,20 | 14,60 | 14,85 | -1,00% | - |
| 16.03.2026 | 15,20 | 15,70 | 14,40 | 15,00 | 0,00% | - |
| 13.03.2026 | 15,00 | 15,30 | 14,70 | 15,00 | 0,67% | - |
| 12.03.2026 | 14,80 | 15,40 | 14,40 | 14,90 | -0,33% | - |
| 11.03.2026 | 14,80 | 15,30 | 14,65 | 14,95 | -1,32% | - |
| 10.03.2026 | 15,10 | 15,40 | 14,50 | 15,15 | 1,34% | 300,00 |
| 09.03.2026 | 15,35 | 15,40 | 14,70 | 14,95 | -2,29% | - |
| 06.03.2026 | 15,00 | 15,50 | 14,80 | 15,30 | 0,00% | - |
| 05.03.2026 | 16,00 | 16,20 | 15,15 | 15,30 | -3,77% | - |
| 04.03.2026 | 16,00 | 16,10 | 15,70 | 15,90 | -0,31% | - |
| 03.03.2026 | 15,50 | 16,00 | 15,40 | 15,95 | 0,63% | - |
| 02.03.2026 | 15,70 | 16,00 | 15,00 | 15,85 | 1,93% | - |
| 27.02.2026 | 16,30 | 16,30 | 15,40 | 15,55 | -4,31% | - |
| 26.02.2026 | 16,10 | 16,60 | 15,95 | 16,25 | 0,93% | - |
| 25.02.2026 | 15,40 | 16,25 | 15,40 | 16,10 | 1,90% | - |
| 24.02.2026 | 15,50 | 15,85 | 15,50 | 15,80 | -0,32% | - |
| 23.02.2026 | 16,10 | 16,65 | 15,65 | 15,85 | -3,65% | - |
| 20.02.2026 | 16,00 | 16,60 | 16,00 | 16,45 | 0,61% | - |
| 19.02.2026 | 16,00 | 16,65 | 16,00 | 16,35 | 0,00% | - |
| 18.02.2026 | 16,00 | 16,55 | 16,00 | 16,35 | 0,00% | - |
| 17.02.2026 | 16,30 | 16,60 | 15,95 | 16,35 | 0,93% | - |
| 16.02.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 0,00% | - |
| 13.02.2026 | 16,20 | 16,30 | 15,90 | 16,20 | 0,31% | 17.400,00 |