1,560$
-3,11%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,73 | 1,73 | 1,52 | 1,56 | -3,11% | 26.518,00 |
| 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 |
| 22.09.2025 | 1,83 | 1,86 | 1,81 | 1,85 | 1,65% | 106.592,00 |
| 19.09.2025 | 1,86 | 1,92 | 1,82 | 1,82 | -2,15% | 166.206,00 |
| 18.09.2025 | 1,79 | 1,87 | 1,76 | 1,86 | 5,68% | 135.627,00 |
| 17.09.2025 | 1,82 | 1,85 | 1,75 | 1,76 | -2,76% | 113.841,00 |
| 16.09.2025 | 1,82 | 1,87 | 1,79 | 1,81 | -0,55% | 74.705,00 |
| 15.09.2025 | 1,90 | 1,90 | 1,80 | 1,82 | -3,70% | 153.897,00 |
| 12.09.2025 | 1,92 | 1,97 | 1,81 | 1,89 | -1,05% | 111.215,00 |
| 11.09.2025 | 1,91 | 1,96 | 1,88 | 1,91 | 0,00% | 126.095,00 |
| 10.09.2025 | 1,99 | 2,04 | 1,90 | 1,91 | -1,55% | 247.295,00 |
| 09.09.2025 | 1,98 | 2,02 | 1,92 | 1,94 | -1,52% | 115.691,00 |
| 08.09.2025 | 2,03 | 2,06 | 1,95 | 1,97 | -2,96% | 93.568,00 |
| 05.09.2025 | 1,98 | 2,04 | 1,95 | 2,03 | 4,10% | 122.940,00 |
| 04.09.2025 | 2,02 | 2,02 | 1,93 | 1,95 | -3,94% | 82.407,00 |
| 03.09.2025 | 2,09 | 2,13 | 1,98 | 2,03 | -1,93% | 129.783,00 |
| 02.09.2025 | 2,01 | 2,24 | 1,99 | 2,07 | 1,97% | 442.842,00 |
| 29.08.2025 | 2,04 | 2,07 | 1,98 | 2,03 | 0,00% | 69.111,00 |
| 28.08.2025 | 2,05 | 2,06 | 1,98 | 2,03 | -0,49% | 71.828,00 |
| 27.08.2025 | 2,01 | 2,09 | 1,99 | 2,04 | -0,97% | 104.816,00 |
| 26.08.2025 | 2,08 | 2,14 | 1,98 | 2,06 | -0,96% | 171.930,00 |
| 25.08.2025 | 2,01 | 2,08 | 1,98 | 2,08 | 3,48% | 134.371,00 |
| 22.08.2025 | 1,91 | 2,01 | 1,86 | 2,01 | 6,35% | 109.568,00 |
| 21.08.2025 | 1,89 | 1,95 | 1,85 | 1,89 | -0,53% | 100.258,00 |
| 20.08.2025 | 1,92 | 2,04 | 1,87 | 1,90 | -0,52% | 225.572,00 |
| 19.08.2025 | 2,12 | 2,12 | 1,91 | 1,91 | -6,83% | 219.726,00 |
| 18.08.2025 | 1,94 | 2,05 | 1,93 | 2,05 | 5,67% | 124.214,00 |
| 15.08.2025 | 2,09 | 2,11 | 1,94 | 1,94 | -7,62% | 150.706,00 |
| 14.08.2025 | 2,00 | 2,20 | 1,99 | 2,10 | 5,00% | 668.842,00 |
| 13.08.2025 | 2,00 | 2,05 | 1,92 | 2,00 | 0,50% | 364.170,00 |
| 12.08.2025 | 1,90 | 1,99 | 1,89 | 1,99 | 10,56% | 314.799,00 |
| 11.08.2025 | 1,86 | 1,90 | 1,78 | 1,80 | -4,26% | 210.309,00 |
| 08.08.2025 | 2,13 | 2,15 | 1,86 | 1,88 | -8,29% | 476.917,00 |
| 07.08.2025 | 2,04 | 2,08 | 1,99 | 2,05 | 1,49% | 682.968,00 |
| 06.08.2025 | 2,02 | 2,05 | 1,93 | 2,02 | 0,00% | 345.077,00 |
| 05.08.2025 | 1,91 | 2,03 | 1,87 | 2,02 | 6,88% | 544.856,00 |
| 04.08.2025 | 1,78 | 1,91 | 1,78 | 1,89 | 6,78% | 141.661,00 |
| 01.08.2025 | 1,71 | 1,78 | 1,61 | 1,77 | 2,91% | 195.272,00 |
| 31.07.2025 | 1,77 | 1,84 | 1,72 | 1,72 | -2,27% | 65.954,00 |
| 30.07.2025 | 1,79 | 1,82 | 1,72 | 1,76 | -2,22% | 132.505,00 |
| 29.07.2025 | 1,84 | 1,85 | 1,79 | 1,80 | -1,64% | 103.891,00 |
| 28.07.2025 | 1,90 | 1,92 | 1,79 | 1,83 | -0,54% | 163.580,00 |
| 25.07.2025 | 1,85 | 1,90 | 1,80 | 1,84 | 0,00% | 103.393,00 |
| 24.07.2025 | 1,89 | 1,90 | 1,80 | 1,84 | -1,60% | 71.193,00 |
| 23.07.2025 | 1,90 | 1,95 | 1,84 | 1,87 | -0,53% | 105.695,00 |
| 22.07.2025 | 1,80 | 1,90 | 1,78 | 1,88 | 2,73% | 188.040,00 |
| 21.07.2025 | 1,90 | 1,95 | 1,81 | 1,83 | -1,61% | 219.476,00 |
| 18.07.2025 | 1,90 | 1,97 | 1,80 | 1,86 | 1,09% | 356.353,00 |
| 17.07.2025 | 1,79 | 1,85 | 1,76 | 1,84 | 2,79% | 145.849,00 |
| 16.07.2025 | 1,87 | 1,87 | 1,77 | 1,79 | -3,76% | 133.340,00 |
| 15.07.2025 | 1,85 | 1,93 | 1,83 | 1,86 | 1,09% | 80.648,00 |
| 14.07.2025 | 1,80 | 1,86 | 1,79 | 1,84 | 2,79% | 107.141,00 |
| 11.07.2025 | 1,81 | 1,82 | 1,75 | 1,79 | -2,19% | 150.861,00 |
| 10.07.2025 | 1,90 | 1,94 | 1,81 | 1,83 | -3,68% | 164.759,00 |
| 09.07.2025 | 1,97 | 2,00 | 1,89 | 1,90 | -3,55% | 119.915,00 |
| 08.07.2025 | 1,96 | 2,00 | 1,92 | 1,97 | 1,55% | 142.698,00 |
| 07.07.2025 | 1,98 | 2,04 | 1,92 | 1,94 | -0,51% | 211.285,00 |
| 03.07.2025 | 1,98 | 1,98 | 1,90 | 1,95 | 1,56% | 141.866,00 |
| 02.07.2025 | 1,90 | 2,11 | 1,88 | 1,92 | 1,86% | 504.279,00 |
| 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 |