2,160$
-1,82%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,15 | 2,21 | 2,05 | 2,16 | -1,82% | 788.906,00 |
| 06.03.2026 | 2,21 | 2,33 | 2,10 | 2,20 | -6,18% | 67,00 |
| 05.03.2026 | 2,46 | 2,49 | 2,30 | 2,35 | -5,82% | 67,00 |
| 04.03.2026 | 2,40 | 2,51 | 2,37 | 2,49 | 4,18% | 616.657,00 |
| 03.03.2026 | 2,50 | 2,58 | 2,37 | 2,39 | -2,85% | 543.632,00 |
| 02.03.2026 | 2,36 | 2,54 | 2,35 | 2,46 | 1,23% | 300.933,00 |
| 27.02.2026 | 2,56 | 2,59 | 2,38 | 2,43 | -6,18% | 676.971,00 |
| 26.02.2026 | 2,54 | 2,63 | 2,51 | 2,59 | 2,78% | 330.042,00 |
| 25.02.2026 | 2,55 | 2,57 | 2,46 | 2,52 | 0,00% | 356.501,00 |
| 24.02.2026 | 2,40 | 2,54 | 2,33 | 2,52 | 4,56% | 401.365,00 |
| 23.02.2026 | 2,46 | 2,54 | 2,27 | 2,41 | -3,21% | 1.516.593,00 |
| 20.02.2026 | 2,60 | 2,63 | 2,49 | 2,49 | -4,96% | 255.789,00 |
| 19.02.2026 | 2,55 | 2,64 | 2,49 | 2,62 | 1,55% | 320.574,00 |
| 18.02.2026 | 2,56 | 2,65 | 2,54 | 2,58 | 0,78% | 407.776,00 |
| 17.02.2026 | 2,60 | 2,66 | 2,48 | 2,56 | -1,16% | 592.933,00 |
| 13.02.2026 | 2,68 | 2,73 | 2,59 | 2,59 | -3,36% | 476.301,00 |
| 12.02.2026 | 2,81 | 2,82 | 2,59 | 2,68 | -4,29% | 752.267,00 |
| 11.02.2026 | 2,90 | 2,94 | 2,68 | 2,80 | -2,10% | 887.030,00 |
| 10.02.2026 | 2,89 | 3,03 | 2,78 | 2,86 | 0,70% | 1.348.576,00 |
| 09.02.2026 | 2,91 | 2,91 | 2,76 | 2,84 | -1,73% | 635.193,00 |
| 06.02.2026 | 2,72 | 2,93 | 2,71 | 2,89 | 6,64% | 823.713,00 |
| 05.02.2026 | 2,80 | 2,94 | 2,68 | 2,71 | -5,24% | 663.595,00 |
| 04.02.2026 | 3,03 | 3,10 | 2,75 | 2,86 | -4,35% | 1.163.995,00 |
| 03.02.2026 | 2,85 | 3,00 | 2,77 | 2,99 | 5,28% | 1.068.184,00 |
| 02.02.2026 | 2,83 | 3,00 | 2,72 | 2,84 | -1,39% | 737.419,00 |
| 30.01.2026 | 3,05 | 3,20 | 2,81 | 2,88 | -7,69% | 738.450,00 |
| 29.01.2026 | 3,19 | 3,22 | 2,90 | 3,12 | -3,41% | 907.551,00 |
| 28.01.2026 | 3,31 | 3,44 | 3,10 | 3,23 | -1,22% | 1.490.444,00 |
| 27.01.2026 | 2,91 | 3,30 | 2,80 | 3,27 | 14,74% | 3.340.634,00 |
| 26.01.2026 | 2,64 | 3,10 | 2,45 | 2,85 | 6,74% | 984.100,00 |
| 23.01.2026 | 2,82 | 2,82 | 2,63 | 2,67 | -4,64% | 700.509,00 |
| 22.01.2026 | 2,83 | 2,92 | 2,75 | 2,80 | 0,00% | 873.079,00 |
| 21.01.2026 | 2,87 | 2,99 | 2,67 | 2,80 | -1,06% | 1.041.824,00 |
| 20.01.2026 | 2,82 | 3,17 | 2,62 | 2,83 | -1,39% | 1.164.234,00 |
| 16.01.2026 | 3,00 | 3,06 | 2,78 | 2,87 | -3,69% | 1.132.347,00 |
| 15.01.2026 | 2,74 | 3,20 | 2,60 | 2,98 | 8,76% | 1.758.836,00 |
| 14.01.2026 | 2,64 | 2,77 | 2,52 | 2,74 | 5,79% | 843.771,00 |
| 13.01.2026 | 2,43 | 2,83 | 2,41 | 2,59 | 7,92% | 1.439.300,00 |
| 12.01.2026 | 2,44 | 2,60 | 2,33 | 2,40 | -1,64% | 1.292.616,00 |
| 09.01.2026 | 2,13 | 2,61 | 2,13 | 2,44 | 15,09% | 2.544.477,00 |
| 08.01.2026 | 2,14 | 2,15 | 1,94 | 2,12 | -0,93% | 1.033.873,00 |
| 07.01.2026 | 1,90 | 2,18 | 1,86 | 2,14 | 13,23% | 1.211.866,00 |
| 06.01.2026 | 1,87 | 1,95 | 1,78 | 1,89 | 2,16% | 560.166,00 |
| 05.01.2026 | 1,84 | 1,88 | 1,75 | 1,85 | 1,65% | 418.947,00 |