4,780€
4,60%
Echtzeit-Aktienkurs BRIDGEPOINT AD.LS -,00005
Bid:
Ask:
Aktienkurse zur BRIDGEPOINT AD.LS -,00005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 4,57 | 4,80 | 4,50 | 4,78 | 4,60% | 6.644,00 |
| 08.10.2026 | 4,33 | 4,57 | 4,28 | 4,57 | 4,82% | - |
| 07.10.2026 | 4,11 | 4,68 | 4,11 | 4,36 | 6,34% | 6.479,00 |
| 06.10.2026 | 3,95 | 4,14 | 3,92 | 4,10 | 12,02% | 481,00 |
| 05.10.2026 | 3,93 | 3,99 | 3,64 | 3,66 | -6,39% | 435,00 |
| 02.10.2026 | 3,97 | 4,02 | 3,85 | 3,91 | -1,51% | - |
| 01.10.2026 | 3,95 | 4,02 | 3,87 | 3,97 | 0,51% | 1.100,00 |
| 30.09.2026 | 3,81 | 3,99 | 3,76 | 3,95 | 3,95% | - |
| 29.09.2026 | 3,72 | 3,82 | 3,72 | 3,80 | 1,33% | 378,00 |
| 28.09.2026 | 3,57 | 3,79 | 3,54 | 3,75 | 5,34% | - |
| 25.09.2026 | 3,51 | 3,60 | 3,50 | 3,56 | 0,85% | - |
| 24.09.2026 | 3,61 | 3,63 | 3,49 | 3,53 | -1,67% | - |
| 23.09.2026 | 3,65 | 3,67 | 3,59 | 3,59 | -2,18% | - |
| 22.09.2026 | 3,65 | 3,72 | 3,56 | 3,67 | 1,38% | - |
| 21.09.2026 | 3,53 | 3,64 | 3,53 | 3,62 | 2,55% | 168,00 |
| 18.09.2026 | 3,50 | 3,62 | 3,50 | 3,53 | -0,56% | - |
| 17.09.2026 | 3,31 | 3,57 | 3,31 | 3,55 | 5,65% | - |
| 16.09.2026 | 3,37 | 3,39 | 3,25 | 3,36 | -0,30% | - |
| 15.09.2026 | 3,41 | 3,43 | 3,27 | 3,37 | -0,88% | - |
| 14.09.2026 | 3,47 | 3,51 | 3,38 | 3,40 | -2,30% | 30,00 |
| 11.09.2026 | 3,44 | 3,56 | 3,40 | 3,48 | 0,29% | - |
| 10.09.2026 | 3,56 | 3,61 | 3,46 | 3,47 | -3,61% | 1.000,00 |
| 09.09.2026 | 3,63 | 3,67 | 3,55 | 3,60 | -0,55% | - |
| 08.09.2026 | 3,55 | 3,66 | 3,53 | 3,62 | 1,69% | 66,00 |
| 07.09.2026 | 3,61 | 3,61 | 3,53 | 3,56 | -0,84% | 504,00 |
| 04.09.2026 | 3,52 | 3,65 | 3,52 | 3,59 | 0,84% | - |
| 03.09.2026 | 3,60 | 3,60 | 3,43 | 3,56 | 0,28% | - |
| 02.09.2026 | 3,69 | 3,71 | 3,52 | 3,55 | -3,01% | - |
| 01.09.2026 | 3,86 | 3,86 | 3,59 | 3,66 | -3,94% | - |
| 31.08.2026 | 3,86 | 3,86 | 3,81 | 3,81 | 0,26% | 520,00 |
| 28.08.2026 | 3,74 | 3,84 | 3,73 | 3,80 | 2,43% | - |
| 27.08.2026 | 3,71 | 3,80 | 3,68 | 3,71 | 0,27% | - |
| 26.08.2026 | 3,75 | 3,79 | 3,70 | 3,70 | -1,86% | - |
| 25.08.2026 | 3,79 | 3,85 | 3,72 | 3,77 | -0,53% | - |
| 24.08.2026 | 3,78 | 3,82 | 3,75 | 3,79 | 0,26% | - |
| 21.08.2026 | 3,82 | 3,87 | 3,71 | 3,78 | -1,05% | - |
| 20.08.2026 | 3,79 | 3,82 | 3,78 | 3,82 | -0,52% | - |
| 19.08.2026 | 3,81 | 3,90 | 3,72 | 3,84 | 27,15% | - |
| 05.05.2026 | 2,96 | 3,06 | 2,94 | 3,02 | 1,00% | - |
| 04.05.2026 | 2,98 | 2,99 | 2,97 | 2,99 | 2,05% | - |
| 30.04.2026 | 2,90 | 2,97 | 2,83 | 2,93 | 1,03% | - |
| 29.04.2026 | 2,94 | 3,01 | 2,89 | 2,90 | -1,69% | 538,00 |
| 28.04.2026 | 3,00 | 3,01 | 2,93 | 2,95 | -1,99% | - |
| 27.04.2026 | 3,02 | 3,09 | 2,99 | 3,01 | -1,63% | - |
| 24.04.2026 | 3,09 | 3,12 | 3,04 | 3,06 | -1,29% | - |
| 23.04.2026 | 3,17 | 3,24 | 3,08 | 3,10 | -4,32% | - |
| 22.04.2026 | 3,26 | 3,30 | 3,18 | 3,24 | 0,00% | - |
| 21.04.2026 | 3,19 | 3,32 | 3,18 | 3,24 | 1,57% | 14,00 |
| 20.04.2026 | 3,22 | 3,24 | 3,15 | 3,19 | -2,15% | 48.000,00 |
| 17.04.2026 | 3,09 | 3,27 | 3,06 | 3,26 | 6,19% | 546,00 |
| 16.04.2026 | 3,05 | 3,14 | 3,03 | 3,07 | 0,99% | 891,00 |
| 15.04.2026 | 2,95 | 3,05 | 2,94 | 3,04 | 2,70% | - |
| 14.04.2026 | 2,80 | 2,96 | 2,80 | 2,96 | 4,96% | 42,00 |
| 13.04.2026 | 2,76 | 2,82 | 2,70 | 2,82 | 2,17% | - |
| 10.04.2026 | 2,78 | 2,85 | 2,73 | 2,76 | -0,72% | - |
| 09.04.2026 | 2,80 | 2,80 | 2,73 | 2,78 | -1,42% | - |
| 08.04.2026 | 2,77 | 2,90 | 2,69 | 2,82 | 4,44% | 87,00 |
| 07.04.2026 | 2,70 | 2,73 | 2,65 | 2,70 | 0,00% | 74,00 |
| 02.04.2026 | 2,72 | 2,74 | 2,62 | 2,70 | -1,82% | - |
| 01.04.2026 | 2,69 | 2,77 | 2,64 | 2,75 | 3,38% | - |
| 31.03.2026 | 2,63 | 2,68 | 2,61 | 2,66 | 1,92% | - |
| 30.03.2026 | 2,61 | 2,64 | 2,53 | 2,61 | 0,77% | 14,00 |
| 27.03.2026 | 2,68 | 2,71 | 2,59 | 2,59 | -3,00% | - |
| 26.03.2026 | 2,69 | 2,71 | 2,62 | 2,67 | -0,74% | - |
| 25.03.2026 | 2,59 | 2,71 | 2,57 | 2,69 | 3,86% | - |
| 24.03.2026 | 2,61 | 2,63 | 2,53 | 2,59 | -1,52% | - |
| 23.03.2026 | 2,59 | 2,68 | 2,47 | 2,63 | 0,77% | 14,00 |
| 20.03.2026 | 2,73 | 2,85 | 2,59 | 2,61 | -4,40% | - |
| 19.03.2026 | 2,80 | 2,82 | 2,70 | 2,73 | -2,50% | - |
| 18.03.2026 | 2,68 | 2,89 | 2,68 | 2,80 | 0,00% | - |
| 17.03.2026 | 2,78 | 2,84 | 2,75 | 2,80 | 0,72% | 56,00 |
| 16.03.2026 | 2,79 | 2,84 | 2,74 | 2,78 | -0,36% | 102,00 |
| 13.03.2026 | 2,69 | 2,84 | 2,64 | 2,79 | 3,33% | 75.813,00 |
| 12.03.2026 | 2,64 | 2,75 | 2,63 | 2,70 | 2,27% | 175,00 |
| 11.03.2026 | 2,73 | 2,77 | 2,62 | 2,64 | -2,58% | - |
| 10.03.2026 | 2,65 | 2,75 | 2,63 | 2,71 | 2,65% | - |
| 09.03.2026 | 2,74 | 2,74 | 2,58 | 2,64 | -3,30% | - |
| 06.03.2026 | 2,78 | 2,84 | 2,70 | 2,73 | -1,80% | 15,00 |
| 05.03.2026 | 2,81 | 2,83 | 2,75 | 2,78 | -1,42% | - |
| 04.03.2026 | 2,60 | 2,83 | 2,60 | 2,82 | 3,68% | - |
| 03.03.2026 | 2,83 | 2,89 | 2,68 | 2,72 | -4,56% | 162.000,00 |
| 02.03.2026 | 2,90 | 2,91 | 2,78 | 2,85 | -2,06% | 87,00 |
| 27.02.2026 | 2,84 | 2,98 | 2,84 | 2,91 | -1,69% | 6.500,00 |
| 26.02.2026 | 2,97 | 3,01 | 2,92 | 2,96 | -1,00% | 28,00 |
| 25.02.2026 | 2,82 | 3,05 | 2,82 | 2,99 | 1,36% | - |
| 24.02.2026 | 2,92 | 2,98 | 2,86 | 2,95 | 1,72% | 8.428,00 |
| 23.02.2026 | 2,88 | 3,03 | 2,88 | 2,90 | -3,33% | 135,00 |
| 20.02.2026 | 2,98 | 3,05 | 2,97 | 3,00 | 0,67% | - |
| 19.02.2026 | 3,11 | 3,14 | 2,98 | 2,98 | -4,49% | - |
| 18.02.2026 | 3,11 | 3,15 | 3,07 | 3,12 | 0,00% | - |
| 17.02.2026 | 3,07 | 3,13 | 3,06 | 3,12 | 1,30% | - |
| 16.02.2026 | 2,96 | 3,17 | 2,96 | 3,08 | 0,00% | 98,00 |
| 13.02.2026 | 3,08 | 3,12 | 3,04 | 3,08 | 0,65% | - |
| 12.02.2026 | 3,02 | 3,12 | 3,01 | 3,06 | 1,66% | - |
| 11.02.2026 | 2,98 | 3,12 | 2,98 | 3,01 | -2,90% | - |
| 10.02.2026 | 2,92 | 3,13 | 2,92 | 3,10 | 1,64% | - |
| 09.02.2026 | 2,99 | 3,07 | 2,99 | 3,05 | 1,33% | - |
| 06.02.2026 | 2,86 | 3,04 | 2,86 | 3,01 | 0,67% | 14,00 |
| 05.02.2026 | 3,06 | 3,10 | 2,94 | 2,99 | -2,61% | - |
| 04.02.2026 | 3,20 | 3,20 | 2,93 | 3,07 | -0,32% | 2.560,00 |