3,550€
5,65%
Echtzeit-Aktienkurs BRIDGEPOINT AD.LS -,00005
Bid:
Ask:
Aktienkurse zur BRIDGEPOINT AD.LS -,00005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 3,55 | 3,65 | 3,50 | 3,55 | 0,85% | - |
| 17.09.2026 | 3,31 | 3,60 | 3,31 | 3,52 | 10,69% | - |
| 16.09.2026 | 3,39 | 3,42 | 3,18 | 3,18 | -4,22% | - |
| 15.09.2026 | 3,43 | 3,43 | 3,30 | 3,32 | -2,35% | - |
| 14.09.2026 | 3,47 | 3,56 | 3,39 | 3,40 | -1,45% | - |
| 11.09.2026 | 3,49 | 3,64 | 3,43 | 3,45 | 5,18% | - |
| 10.09.2026 | 3,53 | 3,62 | 3,28 | 3,28 | -6,29% | - |
| 09.09.2026 | 3,61 | 3,71 | 3,50 | 3,50 | -2,23% | - |
| 08.09.2026 | 3,55 | 3,70 | 3,54 | 3,58 | 1,13% | - |
| 07.09.2026 | 3,59 | 3,63 | 3,54 | 3,54 | -0,84% | - |
| 04.09.2026 | 3,57 | 3,68 | 3,53 | 3,57 | 0,85% | - |
| 03.09.2026 | 3,55 | 3,63 | 3,47 | 3,54 | 0,85% | 2.900,00 |
| 02.09.2026 | 3,69 | 3,73 | 3,48 | 3,51 | -3,84% | - |
| 01.09.2026 | 3,81 | 3,81 | 3,63 | 3,65 | -3,18% | - |
| 31.08.2026 | 3,81 | 3,84 | 3,77 | 3,77 | 0,00% | - |
| 28.08.2026 | 3,75 | 3,86 | 3,72 | 3,77 | 1,34% | - |
| 27.08.2026 | 3,71 | 3,83 | 3,67 | 3,72 | 1,09% | - |
| 26.08.2026 | 3,77 | 3,83 | 3,67 | 3,68 | -1,87% | - |
| 25.08.2026 | 3,78 | 3,89 | 3,68 | 3,75 | -1,06% | - |
| 24.08.2026 | 3,78 | 3,85 | 3,75 | 3,79 | 5,87% | - |
| 21.08.2026 | 3,80 | 3,90 | 3,58 | 3,58 | -6,04% | - |
| 20.08.2026 | 3,84 | 3,97 | 3,77 | 3,81 | -1,30% | - |
| 19.08.2026 | 3,77 | 3,97 | 3,75 | 3,86 | 7,22% | - |
| 18.08.2026 | 4,18 | 4,18 | 3,60 | 3,60 | -9,09% | - |
| 17.08.2026 | 4,35 | 4,35 | 3,93 | 3,96 | 1,54% | - |
| 14.08.2026 | 4,20 | 4,20 | 3,90 | 3,90 | 0,00% | - |
| 13.08.2026 | 4,21 | 4,21 | 3,90 | 3,90 | 0,00% | - |
| 12.08.2026 | 4,38 | 4,38 | 3,90 | 3,90 | 0,00% | - |
| 11.08.2026 | 4,34 | 4,34 | 3,90 | 3,90 | -3,23% | - |
| 10.08.2026 | 4,34 | 4,34 | 3,96 | 4,03 | 3,33% | - |
| 07.08.2026 | 3,97 | 4,05 | 3,90 | 3,90 | 3,72% | - |
| 06.08.2026 | 4,04 | 4,13 | 3,76 | 3,76 | -1,05% | - |
| 05.08.2026 | 4,06 | 4,16 | 3,80 | 3,80 | -1,04% | - |
| 04.08.2026 | 4,12 | 4,14 | 3,84 | 3,84 | -3,03% | - |
| 03.08.2026 | 3,81 | 4,04 | 3,75 | 3,96 | 4,76% | - |
| 31.07.2026 | 3,74 | 3,89 | 3,69 | 3,78 | 1,34% | - |
| 30.07.2026 | 3,63 | 3,78 | 3,62 | 3,73 | 2,47% | - |
| 29.07.2026 | 3,78 | 3,85 | 3,63 | 3,64 | -4,71% | - |
| 28.07.2026 | 3,88 | 3,95 | 3,76 | 3,82 | 1,33% | - |
| 27.07.2026 | 3,74 | 3,96 | 3,70 | 3,77 | 1,07% | 27.656,00 |
| 24.07.2026 | 3,67 | 3,88 | 3,67 | 3,73 | 1,08% | - |
| 23.07.2026 | 3,64 | 3,85 | 3,64 | 3,69 | -3,15% | - |
| 22.07.2026 | 3,68 | 3,92 | 3,62 | 3,81 | 2,97% | - |
| 21.07.2026 | 3,70 | 3,80 | 3,59 | 3,70 | 0,54% | - |
| 20.07.2026 | 3,85 | 4,02 | 3,67 | 3,68 | -3,92% | - |
| 17.07.2026 | 3,69 | 4,02 | 3,67 | 3,83 | 7,58% | - |
| 16.07.2026 | 3,65 | 3,75 | 3,56 | 3,56 | -3,00% | - |
| 15.07.2026 | 3,45 | 3,72 | 3,43 | 3,67 | 6,38% | - |
| 14.07.2026 | 3,45 | 3,62 | 3,37 | 3,45 | 0,29% | - |
| 13.07.2026 | 3,37 | 3,51 | 3,35 | 3,44 | 1,47% | - |
| 10.07.2026 | 3,34 | 3,44 | 3,31 | 3,39 | 1,80% | - |
| 09.07.2026 | 3,29 | 3,39 | 3,25 | 3,33 | 6,73% | - |
| 08.07.2026 | 3,43 | 3,49 | 3,12 | 3,12 | -9,30% | - |
| 07.07.2026 | 3,53 | 3,60 | 3,42 | 3,44 | -2,27% | - |
| 06.07.2026 | 3,48 | 3,65 | 3,42 | 3,52 | 2,33% | - |
| 03.07.2026 | 3,31 | 3,57 | 3,27 | 3,44 | 4,56% | - |
| 02.07.2026 | 3,24 | 3,36 | 3,18 | 3,29 | 1,54% | - |
| 01.07.2026 | 3,09 | 3,29 | 3,05 | 3,24 | 4,85% | - |
| 30.06.2026 | 3,18 | 3,24 | 3,07 | 3,09 | -2,52% | 2.700,00 |
| 29.06.2026 | 2,73 | 3,24 | 2,70 | 3,17 | 16,97% | - |
| 26.06.2026 | 2,70 | 2,77 | 2,60 | 2,71 | 0,00% | - |
| 25.06.2026 | 2,72 | 2,80 | 2,70 | 2,71 | 4,23% | - |
| 24.06.2026 | 2,74 | 2,85 | 2,60 | 2,60 | -5,80% | - |
| 23.06.2026 | 2,79 | 2,85 | 2,73 | 2,76 | -1,08% | - |
| 22.06.2026 | 2,81 | 2,90 | 2,78 | 2,79 | -0,36% | - |
| 19.06.2026 | 2,83 | 2,90 | 2,77 | 2,80 | -1,41% | - |
| 18.06.2026 | 2,96 | 3,03 | 2,83 | 2,84 | -3,40% | - |
| 17.06.2026 | 2,98 | 3,07 | 2,94 | 2,94 | -0,68% | - |
| 16.06.2026 | 2,97 | 3,04 | 2,93 | 2,96 | 0,34% | - |
| 15.06.2026 | 2,89 | 3,04 | 2,83 | 2,95 | 2,79% | - |
| 12.06.2026 | 2,81 | 2,92 | 2,77 | 2,87 | 2,14% | - |
| 11.06.2026 | 2,85 | 2,89 | 2,76 | 2,81 | -1,06% | - |
| 10.06.2026 | 2,91 | 2,94 | 2,81 | 2,84 | -1,39% | - |
| 09.06.2026 | 2,90 | 2,99 | 2,82 | 2,88 | -0,35% | - |
| 08.06.2026 | 2,92 | 2,96 | 2,87 | 2,89 | 0,00% | - |
| 05.06.2026 | 2,88 | 3,02 | 2,88 | 2,89 | 3,96% | - |
| 04.06.2026 | 2,80 | 2,92 | 2,78 | 2,78 | -0,36% | - |
| 03.06.2026 | 3,11 | 3,17 | 2,78 | 2,79 | -10,58% | - |
| 02.06.2026 | 3,09 | 3,21 | 3,07 | 3,12 | 1,30% | - |
| 01.06.2026 | 3,13 | 3,19 | 3,05 | 3,08 | -1,28% | - |
| 29.05.2026 | 3,11 | 3,18 | 3,08 | 3,12 | 0,65% | - |
| 28.05.2026 | 3,09 | 3,23 | 3,07 | 3,10 | 0,00% | - |
| 27.05.2026 | 3,08 | 3,31 | 3,05 | 3,10 | 0,98% | - |
| 26.05.2026 | 3,04 | 3,17 | 3,04 | 3,07 | 0,33% | - |
| 25.05.2026 | 3,06 | 3,11 | 3,04 | 3,06 | 0,66% | - |
| 22.05.2026 | 2,99 | 3,18 | 2,97 | 3,04 | 2,01% | - |
| 21.05.2026 | 2,99 | 3,13 | 2,94 | 2,98 | -0,67% | - |
| 20.05.2026 | 3,01 | 3,12 | 2,99 | 3,00 | 0,67% | - |
| 19.05.2026 | 3,03 | 3,16 | 2,96 | 2,98 | -1,65% | - |
| 18.05.2026 | 3,01 | 3,10 | 2,96 | 3,03 | 1,00% | - |
| 15.05.2026 | 3,06 | 3,11 | 2,99 | 3,00 | 2,04% | - |
| 14.05.2026 | 3,03 | 3,16 | 2,94 | 2,94 | -3,29% | - |
| 13.05.2026 | 2,97 | 3,09 | 2,93 | 3,04 | 2,70% | - |
| 12.05.2026 | 3,08 | 3,11 | 2,94 | 2,96 | -3,90% | - |
| 11.05.2026 | 3,07 | 3,16 | 3,06 | 3,08 | 0,33% | - |
| 08.05.2026 | 3,09 | 3,12 | 3,05 | 3,07 | -0,32% | 14.400,00 |
| 07.05.2026 | 3,10 | 3,24 | 3,08 | 3,08 | -0,96% | 20.400,00 |
| 06.05.2026 | 3,01 | 3,23 | 2,99 | 3,11 | 4,36% | - |
| 05.05.2026 | 3,00 | 3,16 | 2,92 | 2,98 | 0,34% | - |
| 04.05.2026 | 2,92 | 3,04 | 2,86 | 2,97 | 2,41% | - |