2,000$
6,38%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 6,10% | 1.208,00 |
| 01.07.2025 | 1,94 | 2,04 | 1,83 | 1,89 | -2,33% | 396.763,00 |
| 30.06.2025 | 1,57 | 1,93 | 1,57 | 1,93 | 24,52% | 470.653,00 |
| 27.06.2025 | 1,65 | 1,68 | 1,55 | 1,55 | -6,63% | 1.092.887,00 |
| 26.06.2025 | 1,70 | 1,70 | 1,61 | 1,66 | -1,78% | 113.573,00 |
| 25.06.2025 | 1,67 | 1,74 | 1,61 | 1,69 | 3,05% | 77.392,00 |
| 24.06.2025 | 1,62 | 1,69 | 1,59 | 1,64 | 1,23% | 102.186,00 |
| 23.06.2025 | 1,66 | 1,73 | 1,62 | 1,62 | -2,41% | 106.169,00 |
| 20.06.2025 | 1,75 | 1,78 | 1,65 | 1,66 | -4,05% | 113.696,00 |
| 18.06.2025 | 1,71 | 1,77 | 1,70 | 1,73 | 0,58% | 71.112,00 |
| 17.06.2025 | 1,83 | 1,83 | 1,70 | 1,72 | -6,01% | 117.905,00 |
| 16.06.2025 | 1,79 | 1,85 | 1,76 | 1,83 | 2,23% | 109.803,00 |
| 13.06.2025 | 1,84 | 1,89 | 1,77 | 1,79 | -2,72% | 83.939,00 |
| 12.06.2025 | 1,89 | 1,90 | 1,79 | 1,84 | -2,65% | 137.102,00 |
| 11.06.2025 | 1,85 | 1,94 | 1,85 | 1,89 | 2,72% | 82.941,00 |
| 10.06.2025 | 1,87 | 1,87 | 1,79 | 1,84 | -1,60% | 169.092,00 |
| 09.06.2025 | 1,93 | 1,94 | 1,81 | 1,87 | 0,27% | 132.751,00 |
| 06.06.2025 | 1,87 | 1,93 | 1,62 | 1,87 | 1,91% | 442.340,00 |
| 05.06.2025 | 1,84 | 1,87 | 1,80 | 1,83 | 0,55% | 172.860,00 |
| 04.06.2025 | 1,80 | 1,84 | 1,78 | 1,82 | 2,25% | 190.676,00 |
| 03.06.2025 | 1,70 | 1,78 | 1,65 | 1,78 | 1,71% | 246.154,00 |
| 02.06.2025 | 1,67 | 1,80 | 1,65 | 1,75 | 6,06% | 430.833,00 |
| 30.05.2025 | 1,51 | 1,72 | 1,51 | 1,65 | 8,91% | 380.734,00 |
| 29.05.2025 | 1,47 | 1,56 | 1,47 | 1,52 | 3,06% | 205.783,00 |
| 28.05.2025 | 1,40 | 1,52 | 1,35 | 1,47 | 7,30% | 245.158,00 |
| 27.05.2025 | 1,36 | 1,40 | 1,25 | 1,37 | 3,79% | 546.659,00 |
| 23.05.2025 | 1,43 | 1,45 | 1,22 | 1,32 | -8,33% | 574.067,00 |
| 22.05.2025 | 1,50 | 1,50 | 1,35 | 1,44 | 3,60% | 139.907,00 |
| 21.05.2025 | 1,48 | 1,50 | 1,37 | 1,39 | -6,08% | 149.927,00 |
| 20.05.2025 | 1,49 | 1,50 | 1,43 | 1,48 | 0,00% | 50.574,00 |
| 19.05.2025 | 1,51 | 1,52 | 1,46 | 1,48 | -2,63% | 52.986,00 |
| 16.05.2025 | 1,63 | 1,66 | 1,43 | 1,52 | -4,40% | 416.654,00 |
| 15.05.2025 | 1,54 | 1,66 | 1,54 | 1,59 | 3,25% | 245.626,00 |
| 14.05.2025 | 1,65 | 1,65 | 1,52 | 1,54 | -6,10% | 96.901,00 |
| 13.05.2025 | 1,52 | 1,65 | 1,52 | 1,64 | 7,89% | 190.791,00 |
| 12.05.2025 | 1,50 | 1,53 | 1,42 | 1,52 | 7,04% | 119.118,00 |
| 09.05.2025 | 1,40 | 1,44 | 1,30 | 1,42 | 0,71% | 204.869,00 |
| 08.05.2025 | 1,32 | 1,43 | 1,27 | 1,41 | 10,16% | 156.514,00 |
| 07.05.2025 | 1,32 | 1,36 | 1,24 | 1,28 | -4,48% | 147.686,00 |
| 06.05.2025 | 1,45 | 1,45 | 1,32 | 1,34 | -7,59% | 82.276,00 |
| 05.05.2025 | 1,54 | 1,54 | 1,43 | 1,45 | -5,23% | 68.299,00 |
| 02.05.2025 | 1,47 | 1,55 | 1,43 | 1,53 | 6,25% | 151.292,00 |
| 01.05.2025 | 1,43 | 1,46 | 1,38 | 1,44 | -0,35% | 65.333,00 |
| 30.04.2025 | 1,41 | 1,47 | 1,39 | 1,45 | 3,21% | 127.839,00 |
| 29.04.2025 | 1,36 | 1,42 | 1,31 | 1,40 | 1,45% | 142.150,00 |
| 28.04.2025 | 1,42 | 1,50 | 1,35 | 1,38 | -2,82% | 125.357,00 |
| 25.04.2025 | 1,53 | 1,55 | 1,42 | 1,42 | -8,39% | 83.796,00 |
| 24.04.2025 | 1,50 | 1,58 | 1,43 | 1,55 | 5,44% | 168.706,00 |
| 23.04.2025 | 1,46 | 1,49 | 1,42 | 1,47 | 1,38% | 97.804,00 |
| 22.04.2025 | 1,49 | 1,49 | 1,40 | 1,45 | -2,03% | 109.706,00 |
| 21.04.2025 | 1,57 | 1,60 | 1,43 | 1,48 | -4,52% | 125.450,00 |
| 17.04.2025 | 1,55 | 1,63 | 1,50 | 1,55 | 0,00% | 114.914,00 |
| 16.04.2025 | 1,62 | 1,69 | 1,54 | 1,55 | -4,32% | 274.181,00 |
| 15.04.2025 | 1,53 | 1,62 | 1,53 | 1,62 | 4,52% | 158.983,00 |
| 14.04.2025 | 1,62 | 1,64 | 1,45 | 1,55 | -2,52% | 275.006,00 |
| 11.04.2025 | 1,44 | 1,61 | 1,40 | 1,59 | 10,42% | 301.246,00 |
| 10.04.2025 | 1,42 | 1,48 | 1,35 | 1,44 | 2,13% | 248.791,00 |
| 09.04.2025 | 1,22 | 1,49 | 1,18 | 1,41 | 15,57% | 580.252,00 |
| 08.04.2025 | 1,20 | 1,22 | 1,11 | 1,22 | 4,27% | 256.552,00 |
| 07.04.2025 | 1,06 | 1,17 | 1,02 | 1,17 | 9,35% | 190.860,00 |
| 04.04.2025 | 1,10 | 1,10 | 1,04 | 1,07 | -4,46% | 187.852,00 |
| 03.04.2025 | 1,11 | 1,19 | 1,06 | 1,12 | 0,90% | 384.157,00 |
| 02.04.2025 | 1,10 | 1,12 | 1,08 | 1,11 | 0,00% | 126.556,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -1,77% | 168.814,00 |
| 31.03.2025 | 1,12 | 1,16 | 1,09 | 1,13 | 0,89% | 159.519,00 |
| 28.03.2025 | 1,21 | 1,21 | 1,09 | 1,12 | -5,08% | 414.951,00 |
| 27.03.2025 | 1,20 | 1,23 | 1,16 | 1,18 | -3,28% | 241.576,00 |
| 26.03.2025 | 1,22 | 1,26 | 1,21 | 1,22 | 1,67% | 245.234,00 |
| 25.03.2025 | 1,30 | 1,32 | 1,20 | 1,20 | -7,69% | 506.645,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,28 | 1,30 | -5,11% | 380.301,00 |
| 21.03.2025 | 1,52 | 1,53 | 1,37 | 1,37 | -10,46% | 518.474,00 |
| 20.03.2025 | 1,62 | 1,67 | 1,53 | 1,53 | -6,13% | 159.347,00 |
| 19.03.2025 | 1,68 | 1,73 | 1,61 | 1,63 | -5,78% | 192.663,00 |
| 18.03.2025 | 1,58 | 1,77 | 1,56 | 1,73 | 10,90% | 579.458,00 |
| 17.03.2025 | 1,88 | 1,89 | 1,43 | 1,56 | -14,99% | 911.406,00 |
| 14.03.2025 | 1,78 | 1,95 | 1,53 | 1,84 | 4,86% | 1.240.952,00 |
| 13.03.2025 | 1,75 | 1,79 | 1,66 | 1,75 | -2,78% | 391.178,00 |
| 12.03.2025 | 1,82 | 1,84 | 1,63 | 1,80 | -1,10% | 199.932,00 |
| 11.03.2025 | 1,77 | 1,91 | 1,72 | 1,82 | 2,82% | 154.656,00 |
| 10.03.2025 | 1,85 | 1,90 | 1,76 | 1,77 | -5,35% | 204.676,00 |
| 07.03.2025 | 1,83 | 1,90 | 1,82 | 1,87 | 0,54% | 132.186,00 |
| 06.03.2025 | 1,85 | 1,88 | 1,79 | 1,86 | 1,64% | 114.542,00 |
| 05.03.2025 | 1,78 | 1,86 | 1,70 | 1,83 | 5,17% | 138.316,00 |
| 04.03.2025 | 1,84 | 1,99 | 1,74 | 1,74 | -5,43% | 305.263,00 |
| 03.03.2025 | 1,86 | 1,99 | 1,76 | 1,84 | 4,55% | 316.010,00 |
| 28.02.2025 | 1,80 | 1,82 | 1,68 | 1,76 | -3,30% | 176.740,00 |
| 27.02.2025 | 1,95 | 1,98 | 1,79 | 1,82 | -4,71% | 298.846,00 |
| 26.02.2025 | 2,03 | 2,07 | 1,90 | 1,91 | -6,83% | 327.828,00 |
| 25.02.2025 | 2,03 | 2,09 | 2,00 | 2,05 | 0,49% | 97.469,00 |
| 24.02.2025 | 2,09 | 2,12 | 1,98 | 2,04 | 0,00% | 209.590,00 |
| 21.02.2025 | 2,16 | 2,19 | 2,02 | 2,04 | -3,32% | 216.525,00 |
| 20.02.2025 | 2,24 | 2,24 | 2,10 | 2,11 | -3,65% | 180.353,00 |
| 19.02.2025 | 2,24 | 2,30 | 2,19 | 2,19 | -3,10% | 141.487,00 |
| 18.02.2025 | 2,29 | 2,37 | 2,14 | 2,26 | 1,35% | 540.550,00 |
| 14.02.2025 | 2,30 | 2,31 | 2,22 | 2,23 | -3,04% | 161.427,00 |
| 13.02.2025 | 2,18 | 2,30 | 2,15 | 2,30 | 5,02% | 134.126,00 |
| 12.02.2025 | 2,26 | 2,36 | 2,05 | 2,19 | -4,78% | 274.583,00 |
| 11.02.2025 | 2,26 | 2,32 | 2,22 | 2,30 | -0,86% | 162.977,00 |
| 10.02.2025 | 2,44 | 2,45 | 2,27 | 2,32 | -3,33% | 221.550,00 |
| 07.02.2025 | 2,52 | 2,53 | 2,38 | 2,40 | -4,95% | 207.116,00 |