9,640$
Echtzeit-Aktienkurs Bridge Investment Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridge Investment Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,60 | 9,73 | 9,60 | 9,60 | -0,41% | 5.858.957,00 |
| 28.08.2025 | 9,65 | 9,72 | 9,60 | 9,64 | 0,31% | 336.859,00 |
| 27.08.2025 | 9,47 | 9,66 | 9,45 | 9,61 | 1,05% | 549.651,00 |
| 26.08.2025 | 9,41 | 9,55 | 9,37 | 9,51 | 0,21% | 462.837,00 |
| 25.08.2025 | 9,45 | 9,59 | 9,45 | 9,49 | -0,11% | 486.313,00 |
| 22.08.2025 | 9,55 | 9,81 | 9,49 | 9,50 | 0,32% | 613.712,00 |
| 21.08.2025 | 9,48 | 9,56 | 9,43 | 9,47 | -1,15% | 211.247,00 |
| 20.08.2025 | 9,69 | 9,74 | 9,42 | 9,58 | -1,44% | 277.622,00 |
| 19.08.2025 | 9,87 | 9,89 | 9,68 | 9,72 | -1,72% | 460.252,00 |
| 18.08.2025 | 9,86 | 9,96 | 9,77 | 9,89 | 0,71% | 296.179,00 |
| 15.08.2025 | 9,98 | 10,07 | 9,78 | 9,82 | -1,41% | 334.952,00 |
| 14.08.2025 | 9,87 | 9,99 | 9,82 | 9,96 | -0,10% | 532.357,00 |
| 13.08.2025 | 10,30 | 10,34 | 9,82 | 9,97 | -2,35% | 199.566,00 |
| 12.08.2025 | 9,94 | 10,45 | 9,90 | 10,21 | 1,69% | 1.926.584,00 |
| 11.08.2025 | 10,14 | 10,18 | 10,02 | 10,04 | 0,20% | 227.413,00 |
| 08.08.2025 | 10,04 | 10,14 | 9,94 | 10,02 | 0,70% | 482.470,00 |
| 07.08.2025 | 10,42 | 10,42 | 9,74 | 9,95 | -3,21% | 273.970,00 |
| 06.08.2025 | 10,38 | 10,43 | 10,19 | 10,28 | 0,10% | 178.015,00 |
| 05.08.2025 | 10,30 | 10,68 | 10,09 | 10,27 | 2,50% | 738.213,00 |
| 04.08.2025 | 9,83 | 10,04 | 9,80 | 10,02 | 2,77% | 275.244,00 |
| 01.08.2025 | 10,00 | 10,00 | 9,59 | 9,75 | -4,79% | 310.384,00 |
| 31.07.2025 | 10,21 | 10,40 | 10,17 | 10,24 | 0,00% | 246.751,00 |
| 30.07.2025 | 10,45 | 10,47 | 10,18 | 10,24 | -1,63% | 130.925,00 |
| 29.07.2025 | 10,53 | 10,55 | 10,27 | 10,41 | -0,76% | 369.076,00 |
| 28.07.2025 | 10,66 | 10,72 | 10,46 | 10,49 | -1,87% | 159.767,00 |
| 25.07.2025 | 10,61 | 10,71 | 10,53 | 10,69 | -0,19% | 310.045,00 |
| 24.07.2025 | 10,70 | 10,81 | 10,67 | 10,71 | -0,19% | 320.588,00 |
| 23.07.2025 | 10,56 | 10,75 | 10,53 | 10,73 | 1,90% | 393.264,00 |
| 22.07.2025 | 10,46 | 10,56 | 10,33 | 10,53 | 0,57% | 348.263,00 |
| 21.07.2025 | 10,65 | 10,75 | 10,46 | 10,47 | -2,33% | 372.728,00 |
| 18.07.2025 | 11,08 | 11,11 | 10,68 | 10,72 | -2,72% | 266.090,00 |
| 17.07.2025 | 10,79 | 11,08 | 10,78 | 11,02 | 2,42% | 1.704.795,00 |
| 16.07.2025 | 10,41 | 10,80 | 10,41 | 10,76 | 4,67% | 2.084.481,00 |
| 15.07.2025 | 10,46 | 10,48 | 10,27 | 10,28 | -1,91% | 243.462,00 |
| 14.07.2025 | 10,40 | 10,51 | 10,31 | 10,48 | 0,48% | 852.460,00 |
| 11.07.2025 | 10,35 | 10,45 | 10,34 | 10,43 | -0,38% | 227.902,00 |
| 10.07.2025 | 10,34 | 10,58 | 10,31 | 10,47 | 1,06% | 318.786,00 |
| 09.07.2025 | 10,28 | 10,37 | 10,23 | 10,36 | 1,47% | 713.924,00 |
| 08.07.2025 | 10,02 | 10,30 | 9,91 | 10,21 | 2,41% | 404.255,00 |
| 07.07.2025 | 10,01 | 10,17 | 9,89 | 9,97 | -2,35% | 852.915,00 |
| 03.07.2025 | 10,10 | 10,25 | 10,10 | 10,21 | 1,19% | 148.849,00 |
| 02.07.2025 | 10,03 | 10,10 | 9,89 | 10,09 | 1,00% | 401.277,00 |
| 01.07.2025 | 9,89 | 10,08 | 9,84 | 9,99 | -0,20% | 1.129.921,00 |
| 30.06.2025 | 10,15 | 10,21 | 9,98 | 10,01 | -0,79% | 410.145,00 |
| 27.06.2025 | 9,90 | 10,15 | 9,90 | 10,09 | 2,96% | 423.475,00 |
| 26.06.2025 | 9,77 | 9,85 | 9,72 | 9,80 | 1,03% | 434.142,00 |
| 25.06.2025 | 9,87 | 9,91 | 9,65 | 9,70 | -1,72% | 221.640,00 |
| 24.06.2025 | 9,51 | 9,93 | 9,51 | 9,87 | 4,00% | 523.133,00 |
| 23.06.2025 | 9,49 | 9,56 | 9,11 | 9,49 | 0,00% | 1.171.500,00 |
| 20.06.2025 | 9,44 | 9,59 | 9,41 | 9,49 | 1,17% | 585.146,00 |
| 18.06.2025 | 9,30 | 9,49 | 9,30 | 9,38 | 0,64% | 395.008,00 |
| 17.06.2025 | 9,38 | 9,43 | 9,28 | 9,32 | -1,17% | 174.842,00 |
| 16.06.2025 | 9,45 | 9,61 | 9,36 | 9,43 | 1,40% | 182.792,00 |
| 13.06.2025 | 9,60 | 9,64 | 9,26 | 9,30 | -4,62% | 297.995,00 |
| 12.06.2025 | 9,61 | 9,76 | 9,60 | 9,75 | 0,41% | 378.823,00 |
| 11.06.2025 | 9,63 | 9,83 | 9,60 | 9,71 | 1,46% | 398.835,00 |
| 10.06.2025 | 9,44 | 9,58 | 9,43 | 9,57 | 1,59% | 232.380,00 |
| 09.06.2025 | 9,45 | 9,49 | 9,34 | 9,42 | 0,11% | 489.402,00 |
| 06.06.2025 | 9,30 | 9,50 | 9,30 | 9,41 | 2,62% | 520.865,00 |
| 05.06.2025 | 9,19 | 9,27 | 9,09 | 9,17 | -0,22% | 246.816,00 |
| 04.06.2025 | 9,29 | 9,37 | 9,17 | 9,19 | -0,54% | 366.882,00 |
| 03.06.2025 | 9,23 | 9,30 | 9,13 | 9,24 | 0,43% | 288.673,00 |
| 02.06.2025 | 9,17 | 9,23 | 8,98 | 9,20 | 0,00% | 335.182,00 |
| 30.05.2025 | 9,22 | 9,23 | 9,07 | 9,20 | -0,86% | 186.376,00 |
| 29.05.2025 | 9,39 | 9,39 | 9,24 | 9,28 | 0,00% | 286.850,00 |
| 28.05.2025 | 9,45 | 9,45 | 9,28 | 9,28 | -1,07% | 241.187,00 |
| 27.05.2025 | 9,42 | 9,46 | 9,33 | 9,38 | 1,52% | 228.971,00 |
| 23.05.2025 | 8,96 | 9,33 | 8,96 | 9,24 | 0,33% | 165.138,00 |
| 22.05.2025 | 9,22 | 9,30 | 9,15 | 9,21 | -0,11% | 225.787,00 |
| 21.05.2025 | 9,70 | 9,70 | 9,22 | 9,22 | -6,21% | 185.002,00 |
| 20.05.2025 | 9,95 | 10,04 | 9,79 | 9,83 | -2,29% | 156.851,00 |
| 19.05.2025 | 9,93 | 10,10 | 9,91 | 10,06 | -0,49% | 165.876,00 |
| 16.05.2025 | 10,08 | 10,17 | 10,07 | 10,11 | -0,10% | 273.140,00 |
| 15.05.2025 | 10,01 | 10,16 | 9,98 | 10,12 | -0,10% | 923.792,00 |
| 14.05.2025 | 10,25 | 10,28 | 10,08 | 10,13 | -0,69% | 265.366,00 |
| 13.05.2025 | 10,04 | 10,29 | 10,02 | 10,20 | 1,39% | 539.581,00 |
| 12.05.2025 | 9,91 | 10,08 | 9,84 | 10,06 | 8,06% | 715.405,00 |
| 09.05.2025 | 9,40 | 9,46 | 9,22 | 9,31 | -1,06% | 262.813,00 |
| 08.05.2025 | 9,27 | 9,52 | 9,19 | 9,41 | 3,07% | 307.392,00 |
| 07.05.2025 | 9,13 | 9,17 | 9,01 | 9,13 | 0,44% | 118.543,00 |
| 06.05.2025 | 9,29 | 9,39 | 9,07 | 9,09 | -3,50% | 58.473,00 |
| 05.05.2025 | 9,34 | 9,60 | 9,34 | 9,42 | -0,42% | 248.538,00 |
| 02.05.2025 | 9,84 | 9,84 | 9,35 | 9,46 | -2,27% | 381.902,00 |
| 01.05.2025 | 9,76 | 9,82 | 9,63 | 9,68 | 0,94% | 404.028,00 |
| 30.04.2025 | 9,45 | 9,61 | 9,32 | 9,59 | -1,24% | 168.759,00 |
| 29.04.2025 | 9,60 | 9,74 | 9,46 | 9,71 | 1,25% | 138.480,00 |
| 28.04.2025 | 9,45 | 9,64 | 9,44 | 9,59 | 2,46% | 154.181,00 |
| 25.04.2025 | 9,35 | 9,46 | 9,29 | 9,36 | -0,21% | 173.288,00 |
| 24.04.2025 | 8,93 | 9,39 | 8,91 | 9,38 | 5,51% | 140.254,00 |
| 23.04.2025 | 9,02 | 9,33 | 8,86 | 8,89 | 2,54% | 130.500,00 |
| 22.04.2025 | 8,55 | 8,71 | 8,55 | 8,67 | 3,46% | 110.678,00 |
| 21.04.2025 | 8,73 | 8,80 | 8,30 | 8,38 | -5,74% | 156.321,00 |
| 17.04.2025 | 8,79 | 8,95 | 8,76 | 8,89 | 1,48% | 124.403,00 |
| 16.04.2025 | 8,90 | 8,93 | 8,65 | 8,76 | -1,79% | 120.588,00 |
| 15.04.2025 | 8,89 | 9,03 | 8,85 | 8,92 | 1,13% | 132.928,00 |
| 14.04.2025 | 8,96 | 8,96 | 8,67 | 8,82 | 0,57% | 311.487,00 |
| 11.04.2025 | 8,59 | 8,79 | 8,30 | 8,77 | 1,86% | 213.472,00 |
| 10.04.2025 | 8,63 | 8,72 | 8,24 | 8,61 | -4,01% | 245.811,00 |
| 09.04.2025 | 7,68 | 9,07 | 7,55 | 8,97 | 16,80% | 1.498.698,00 |
| 08.04.2025 | 8,32 | 8,38 | 7,52 | 7,68 | -1,92% | 1.096.099,00 |