2,040$
0,49%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |