2,700€
-4,26%
Echtzeit-Aktienkurs Bridgepoint Advisers Group PLC
Bid:
Ask:
Aktienkurse zur Bridgepoint Advisers Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 2,86 | 3,00 | 2,85 | 2,90 | 3,57% | - |
| 29.04.2026 | 2,96 | 3,06 | 2,80 | 2,80 | -5,08% | - |
| 28.04.2026 | 2,99 | 3,07 | 2,93 | 2,95 | 3,15% | - |
| 27.04.2026 | 3,03 | 3,18 | 2,86 | 2,86 | -5,61% | - |
| 24.04.2026 | 3,12 | 3,22 | 3,02 | 3,03 | -2,57% | - |
| 23.04.2026 | 3,20 | 3,26 | 3,10 | 3,11 | -4,01% | - |
| 22.04.2026 | 3,28 | 3,35 | 3,21 | 3,24 | 0,00% | - |
| 21.04.2026 | 3,20 | 3,35 | 3,18 | 3,24 | 1,57% | - |
| 20.04.2026 | 3,20 | 3,30 | 3,17 | 3,19 | 2,90% | - |
| 17.04.2026 | 3,09 | 3,40 | 3,07 | 3,10 | 0,65% | - |
| 16.04.2026 | 3,03 | 3,16 | 3,02 | 3,08 | 1,65% | - |
| 15.04.2026 | 2,95 | 3,08 | 2,95 | 3,03 | 2,71% | - |
| 14.04.2026 | 2,80 | 3,00 | 2,80 | 2,95 | 10,07% | - |
| 13.04.2026 | 2,73 | 2,91 | 2,68 | 2,68 | 0,75% | - |
| 10.04.2026 | 2,76 | 2,88 | 2,66 | 2,66 | 0,76% | - |
| 09.04.2026 | 2,78 | 2,85 | 2,64 | 2,64 | -5,71% | - |
| 08.04.2026 | 2,80 | 2,93 | 2,66 | 2,80 | 4,87% | - |
| 07.04.2026 | 2,70 | 2,76 | 2,66 | 2,67 | -0,37% | - |
| 02.04.2026 | 2,66 | 2,74 | 2,65 | 2,68 | -1,83% | - |
| 01.04.2026 | 2,66 | 2,81 | 2,63 | 2,73 | 3,02% | - |
| 31.03.2026 | 2,64 | 2,70 | 2,60 | 2,65 | 1,15% | - |
| 30.03.2026 | 2,61 | 2,69 | 2,56 | 2,62 | 1,16% | - |
| 27.03.2026 | 2,66 | 2,70 | 2,56 | 2,59 | -2,26% | - |
| 26.03.2026 | 2,66 | 2,73 | 2,63 | 2,65 | 2,71% | - |
| 25.03.2026 | 2,57 | 2,73 | 2,57 | 2,58 | 0,00% | - |
| 24.03.2026 | 2,61 | 2,69 | 2,56 | 2,58 | -0,77% | - |
| 23.03.2026 | 2,57 | 2,76 | 2,50 | 2,60 | -0,38% | - |
| 20.03.2026 | 2,70 | 2,76 | 2,58 | 2,61 | 0,38% | - |
| 19.03.2026 | 2,78 | 2,87 | 2,60 | 2,60 | -6,81% | - |
| 18.03.2026 | 2,83 | 2,92 | 2,75 | 2,79 | -0,36% | - |
| 17.03.2026 | 2,75 | 2,88 | 2,74 | 2,80 | 1,45% | - |
| 16.03.2026 | 2,81 | 2,88 | 2,74 | 2,76 | -0,72% | - |
| 13.03.2026 | 2,66 | 2,87 | 2,63 | 2,78 | 4,12% | - |
| 12.03.2026 | 2,58 | 2,78 | 2,58 | 2,67 | 2,30% | - |
| 11.03.2026 | 2,70 | 2,90 | 2,60 | 2,61 | -3,33% | - |
| 10.03.2026 | 2,61 | 2,77 | 2,61 | 2,70 | 3,05% | - |
| 09.03.2026 | 2,63 | 2,73 | 2,57 | 2,62 | -4,03% | 88.000,00 |
| 06.03.2026 | 2,78 | 2,87 | 2,72 | 2,73 | -1,09% | - |
| 05.03.2026 | 2,78 | 2,86 | 2,75 | 2,76 | -1,43% | - |
| 04.03.2026 | 2,68 | 2,86 | 2,67 | 2,80 | 3,70% | - |
| 03.03.2026 | 2,80 | 2,85 | 2,69 | 2,70 | -4,59% | - |
| 02.03.2026 | 2,88 | 2,92 | 2,81 | 2,83 | -1,74% | - |
| 27.02.2026 | 2,94 | 3,01 | 2,87 | 2,88 | -2,04% | - |
| 26.02.2026 | 2,95 | 3,03 | 2,92 | 2,94 | -0,34% | - |
| 25.02.2026 | 2,93 | 3,08 | 2,91 | 2,95 | 0,68% | - |
| 24.02.2026 | 2,88 | 3,00 | 2,86 | 2,93 | 2,09% | - |
| 23.02.2026 | 3,00 | 3,05 | 2,87 | 2,87 | -4,01% | - |
| 20.02.2026 | 2,99 | 3,07 | 2,97 | 2,99 | 0,00% | - |
| 19.02.2026 | 3,10 | 3,17 | 2,97 | 2,99 | -3,55% | - |
| 18.02.2026 | 3,11 | 3,18 | 3,10 | 3,10 | 0,32% | - |
| 17.02.2026 | 3,06 | 3,18 | 3,05 | 3,09 | 0,98% | - |
| 16.02.2026 | 3,07 | 3,20 | 3,05 | 3,06 | 0,00% | - |
| 13.02.2026 | 3,06 | 3,14 | 3,05 | 3,06 | 4,79% | - |
| 12.02.2026 | 3,01 | 3,15 | 2,92 | 2,92 | -2,34% | - |
| 11.02.2026 | 3,10 | 3,16 | 2,98 | 2,99 | -3,24% | - |
| 10.02.2026 | 3,03 | 3,18 | 3,00 | 3,09 | 2,32% | - |
| 09.02.2026 | 3,00 | 3,10 | 2,98 | 3,02 | 2,03% | - |
| 06.02.2026 | 2,99 | 3,07 | 2,96 | 2,96 | -0,67% | - |
| 05.02.2026 | 3,07 | 3,13 | 2,97 | 2,98 | -2,61% | - |
| 04.02.2026 | 3,06 | 3,17 | 2,98 | 3,06 | 4,79% | - |
| 03.02.2026 | 3,19 | 3,30 | 2,92 | 2,92 | -7,89% | - |
| 02.02.2026 | 3,16 | 3,23 | 3,10 | 3,17 | -1,55% | - |
| 30.01.2026 | 3,17 | 3,26 | 3,16 | 3,22 | 0,94% | - |
| 29.01.2026 | 3,16 | 3,29 | 3,16 | 3,19 | 0,63% | - |
| 28.01.2026 | 3,16 | 3,26 | 3,14 | 3,17 | 0,63% | - |
| 27.01.2026 | 3,20 | 3,26 | 3,14 | 3,15 | -1,25% | - |