2,600$
-2,99%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 906.827,00 |
| 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 |
| 02.01.2026 | 1,83 | 1,85 | 1,73 | 1,82 | -0,55% | 303.694,00 |
| 31.12.2025 | 1,89 | 1,91 | 1,81 | 1,83 | -3,68% | 323.803,00 |
| 30.12.2025 | 1,91 | 1,95 | 1,82 | 1,90 | 1,06% | 721.638,00 |
| 29.12.2025 | 1,70 | 1,91 | 1,67 | 1,88 | 10,59% | 822.783,00 |
| 26.12.2025 | 1,68 | 1,72 | 1,62 | 1,70 | 0,00% | 388.263,00 |
| 24.12.2025 | 1,70 | 1,70 | 1,66 | 1,70 | 0,00% | 86.619,00 |
| 23.12.2025 | 1,70 | 1,72 | 1,66 | 1,70 | 0,00% | 172.157,00 |
| 22.12.2025 | 1,67 | 1,74 | 1,64 | 1,70 | 1,80% | 382.631,00 |
| 19.12.2025 | 1,62 | 1,67 | 1,60 | 1,67 | 3,09% | 139.776,00 |
| 18.12.2025 | 1,60 | 1,65 | 1,59 | 1,62 | 0,00% | 306.478,00 |
| 17.12.2025 | 1,66 | 1,70 | 1,60 | 1,62 | -2,41% | 162.215,00 |
| 16.12.2025 | 1,65 | 1,71 | 1,60 | 1,66 | -0,60% | 226.454,00 |
| 15.12.2025 | 1,69 | 1,76 | 1,63 | 1,67 | -1,18% | 273.292,00 |
| 12.12.2025 | 1,73 | 1,77 | 1,68 | 1,69 | -2,31% | 348.275,00 |
| 11.12.2025 | 1,78 | 1,81 | 1,71 | 1,73 | -2,81% | 439.944,00 |
| 10.12.2025 | 1,80 | 1,84 | 1,75 | 1,78 | 0,56% | 344.145,00 |
| 09.12.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -5,35% | 380.714,00 |
| 08.12.2025 | 1,87 | 1,91 | 1,75 | 1,87 | 2,75% | 654.505,00 |
| 05.12.2025 | 1,96 | 1,97 | 1,75 | 1,82 | 1,11% | 1.496.937,00 |
| 04.12.2025 | 1,86 | 1,86 | 1,76 | 1,80 | -2,17% | 188.281,00 |
| 03.12.2025 | 1,65 | 1,85 | 1,65 | 1,84 | 10,84% | 600.188,00 |
| 02.12.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -1,19% | 155.216,00 |
| 01.12.2025 | 1,79 | 1,81 | 1,66 | 1,68 | -7,18% | 237.326,00 |
| 28.11.2025 | 1,82 | 1,83 | 1,76 | 1,81 | 0,56% | 59.924,00 |
| 26.11.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -1,64% | 107.654,00 |
| 25.11.2025 | 1,77 | 1,85 | 1,74 | 1,83 | 4,57% | 74.902,00 |
| 24.11.2025 | 1,82 | 1,82 | 1,71 | 1,75 | -3,85% | 135.069,00 |
| 21.11.2025 | 1,72 | 1,82 | 1,69 | 1,82 | 2,25% | 94.926,00 |
| 20.11.2025 | 1,92 | 1,92 | 1,73 | 1,78 | -4,30% | 293.174,00 |
| 19.11.2025 | 1,92 | 1,92 | 1,84 | 1,86 | -2,62% | 81.881,00 |
| 18.11.2025 | 1,87 | 1,92 | 1,84 | 1,91 | 0,53% | 135.173,00 |
| 17.11.2025 | 1,90 | 1,93 | 1,85 | 1,90 | 0,00% | 86.921,00 |
| 14.11.2025 | 1,86 | 1,98 | 1,83 | 1,90 | 0,53% | 320.975,00 |
| 13.11.2025 | 1,85 | 1,90 | 1,80 | 1,89 | 2,16% | 241.221,00 |
| 12.11.2025 | 1,82 | 1,93 | 1,78 | 1,85 | -0,54% | 487.930,00 |
| 11.11.2025 | 1,70 | 1,90 | 1,67 | 1,86 | 7,51% | 1.417.092,00 |
| 10.11.2025 | 1,66 | 1,77 | 1,59 | 1,73 | 6,79% | 471.078,00 |
| 07.11.2025 | 1,79 | 1,80 | 1,51 | 1,62 | 0,62% | 813.948,00 |
| 06.11.2025 | 1,70 | 1,73 | 1,61 | 1,61 | -5,29% | 471.263,00 |
| 05.11.2025 | 1,66 | 1,73 | 1,61 | 1,70 | 1,80% | 529.701,00 |
| 04.11.2025 | 1,59 | 1,70 | 1,58 | 1,67 | 3,73% | 316.756,00 |
| 03.11.2025 | 1,70 | 1,74 | 1,58 | 1,61 | -6,40% | 413.491,00 |
| 31.10.2025 | 1,68 | 1,78 | 1,64 | 1,72 | 1,18% | 540.163,00 |
| 30.10.2025 | 1,64 | 1,72 | 1,58 | 1,70 | 3,66% | 897.532,00 |
| 29.10.2025 | 1,81 | 1,85 | 1,47 | 1,64 | -3,53% | 23.082.714,00 |
| 28.10.2025 | 1,70 | 1,72 | 1,66 | 1,70 | 0,00% | 137.559,00 |
| 27.10.2025 | 1,73 | 1,75 | 1,70 | 1,70 | -2,30% | 106.179,00 |
| 24.10.2025 | 1,71 | 1,77 | 1,69 | 1,74 | 2,35% | 85.689,00 |
| 23.10.2025 | 1,68 | 1,79 | 1,68 | 1,70 | 0,59% | 144.397,00 |
| 22.10.2025 | 1,82 | 1,82 | 1,65 | 1,69 | -9,14% | 156.184,00 |
| 21.10.2025 | 1,75 | 1,86 | 1,72 | 1,86 | 8,14% | 189.975,00 |
| 20.10.2025 | 1,66 | 1,75 | 1,65 | 1,72 | 4,24% | 284.002,00 |
| 17.10.2025 | 1,62 | 1,68 | 1,56 | 1,65 | 0,00% | 198.958,00 |
| 16.10.2025 | 1,68 | 1,71 | 1,61 | 1,65 | -1,20% | 189.330,00 |
| 15.10.2025 | 1,73 | 1,74 | 1,65 | 1,67 | -3,47% | 155.946,00 |
| 14.10.2025 | 1,75 | 1,78 | 1,64 | 1,73 | -0,29% | 320.226,00 |
| 13.10.2025 | 1,71 | 1,77 | 1,62 | 1,74 | 7,10% | 378.922,00 |
| 10.10.2025 | 1,67 | 1,74 | 1,61 | 1,62 | -2,41% | 179.235,00 |
| 09.10.2025 | 1,69 | 1,74 | 1,65 | 1,66 | -3,49% | 129.614,00 |
| 08.10.2025 | 1,70 | 1,87 | 1,66 | 1,72 | 0,00% | 227.993,00 |
| 07.10.2025 | 1,72 | 1,73 | 1,67 | 1,72 | 0,00% | 125.746,00 |
| 06.10.2025 | 1,78 | 1,85 | 1,71 | 1,72 | -2,27% | 99.123,00 |
| 03.10.2025 | 1,84 | 1,86 | 1,75 | 1,76 | -4,86% | 16.041,00 |
| 02.10.2025 | 1,93 | 1,97 | 1,83 | 1,85 | -4,39% | 104.883,00 |
| 01.10.2025 | 1,80 | 1,95 | 1,76 | 1,94 | 4,59% | 204.335,00 |
| 30.09.2025 | 1,74 | 1,85 | 1,71 | 1,85 | 7,56% | 104.449,00 |
| 29.09.2025 | 1,64 | 1,72 | 1,60 | 1,72 | 3,61% | 399.779,00 |
| 26.09.2025 | 1,69 | 1,71 | 1,63 | 1,66 | -1,19% | 205.193,00 |
| 25.09.2025 | 1,76 | 1,78 | 1,67 | 1,68 | -5,62% | 184.433,00 |
| 24.09.2025 | 1,81 | 1,82 | 1,74 | 1,78 | -1,11% | 118.035,00 |
| 23.09.2025 | 1,86 | 1,86 | 1,74 | 1,80 | -2,70% | 132.915,00 |