1,865$
-3,62%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,95 | 1,96 | 1,83 | 1,87 | -2,60% | 937.016,00 |
| 17.06.2026 | 1,86 | 1,95 | 1,86 | 1,92 | 4,35% | 728.788,00 |
| 16.06.2026 | 1,87 | 1,88 | 1,81 | 1,84 | -1,08% | 380.726,00 |
| 15.06.2026 | 1,94 | 1,96 | 1,84 | 1,86 | -2,11% | 607.205,00 |
| 12.06.2026 | 1,96 | 2,00 | 1,89 | 1,90 | -2,06% | 610.827,00 |
| 11.06.2026 | 1,90 | 1,96 | 1,86 | 1,94 | 6,01% | 417.317,00 |
| 10.06.2026 | 1,83 | 1,90 | 1,82 | 1,83 | -2,14% | 347.739,00 |
| 09.06.2026 | 1,93 | 1,96 | 1,83 | 1,87 | -2,60% | 325.893,00 |
| 08.06.2026 | 1,95 | 2,02 | 1,91 | 1,92 | 1,59% | 665.130,00 |
| 05.06.2026 | 2,06 | 2,06 | 1,87 | 1,89 | -7,80% | 856.603,00 |
| 04.06.2026 | 2,05 | 2,12 | 2,04 | 2,05 | 0,49% | 476.734,00 |
| 03.06.2026 | 2,17 | 2,19 | 2,04 | 2,04 | -7,27% | 688.120,00 |
| 02.06.2026 | 2,22 | 2,25 | 2,18 | 2,20 | -0,90% | 391.377,00 |
| 01.06.2026 | 2,35 | 2,35 | 2,18 | 2,22 | -5,13% | 811.134,00 |
| 29.05.2026 | 2,46 | 2,49 | 2,30 | 2,34 | -7,14% | 1.553.926,00 |
| 28.05.2026 | 2,41 | 2,61 | 2,36 | 2,52 | 5,44% | 1.514.358,00 |
| 27.05.2026 | 2,01 | 2,44 | 2,00 | 2,39 | 21,32% | 2.230.680,00 |
| 26.05.2026 | 2,02 | 2,10 | 1,97 | 1,97 | 0,00% | 1.066.650,00 |
| 22.05.2026 | 1,99 | 2,02 | 1,90 | 1,97 | 1,55% | 1.119.407,00 |
| 21.05.2026 | 1,98 | 2,06 | 1,91 | 1,94 | -0,51% | 1.031.736,00 |
| 20.05.2026 | 1,75 | 2,01 | 1,74 | 1,95 | 16,77% | 1.912.231,00 |
| 19.05.2026 | 1,69 | 1,76 | 1,66 | 1,67 | -1,18% | 659.023,00 |
| 18.05.2026 | 1,71 | 1,73 | 1,63 | 1,69 | 1,20% | 1.141.954,00 |
| 15.05.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -3,47% | 535.103,00 |
| 14.05.2026 | 1,77 | 1,78 | 1,72 | 1,73 | -0,57% | 268.416,00 |
| 13.05.2026 | 1,79 | 1,81 | 1,74 | 1,74 | -1,69% | 442.411,00 |
| 12.05.2026 | 1,82 | 1,86 | 1,77 | 1,77 | -1,67% | 517.981,00 |
| 11.05.2026 | 1,75 | 1,91 | 1,75 | 1,80 | 6,51% | 1.106.338,00 |
| 08.05.2026 | 1,77 | 1,80 | 1,67 | 1,69 | -2,31% | 640.767,00 |
| 07.05.2026 | 1,83 | 1,94 | 1,65 | 1,73 | -13,50% | 1.972.265,00 |
| 06.05.2026 | 2,02 | 2,02 | 1,95 | 2,00 | 2,04% | 518.957,00 |
| 05.05.2026 | 2,02 | 2,05 | 1,88 | 1,96 | -2,00% | 1.026.841,00 |
| 04.05.2026 | 2,05 | 2,09 | 1,98 | 2,00 | -2,44% | 366.108,00 |
| 01.05.2026 | 2,03 | 2,07 | 2,00 | 2,05 | 0,99% | 422.373,00 |
| 30.04.2026 | 2,02 | 2,08 | 2,02 | 2,03 | 0,50% | 325.857,00 |
| 29.04.2026 | 2,10 | 2,11 | 2,01 | 2,02 | -4,72% | 533.411,00 |
| 28.04.2026 | 2,09 | 2,14 | 2,04 | 2,12 | 0,47% | 271.879,00 |
| 27.04.2026 | 2,13 | 2,14 | 2,09 | 2,11 | -0,94% | 256.261,00 |
| 24.04.2026 | 2,09 | 2,23 | 2,08 | 2,13 | 1,43% | 768.123,00 |
| 23.04.2026 | 2,14 | 2,14 | 2,02 | 2,10 | -1,41% | 317.662,00 |
| 22.04.2026 | 2,11 | 2,19 | 2,10 | 2,13 | 0,95% | 217.092,00 |
| 21.04.2026 | 2,16 | 2,21 | 2,09 | 2,11 | -1,40% | 464.963,00 |
| 20.04.2026 | 2,19 | 2,25 | 2,12 | 2,14 | -3,17% | 365.853,00 |
| 17.04.2026 | 2,12 | 2,26 | 2,09 | 2,21 | 7,28% | 553.388,00 |
| 16.04.2026 | 2,09 | 2,09 | 2,01 | 2,06 | -1,44% | 423.660,00 |
| 15.04.2026 | 2,13 | 2,18 | 2,09 | 2,09 | -1,88% | 491.511,00 |
| 14.04.2026 | 2,24 | 2,32 | 2,12 | 2,13 | -4,48% | 496.372,00 |
| 13.04.2026 | 2,21 | 2,25 | 2,15 | 2,23 | 0,90% | 409.587,00 |
| 10.04.2026 | 2,18 | 2,27 | 2,17 | 2,21 | 1,38% | 361.791,00 |
| 09.04.2026 | 2,16 | 2,25 | 2,11 | 2,18 | 1,40% | 340.438,00 |
| 08.04.2026 | 2,21 | 2,24 | 2,13 | 2,15 | 2,87% | 537.961,00 |
| 07.04.2026 | 2,10 | 2,13 | 1,99 | 2,09 | -1,42% | 471.435,00 |
| 06.04.2026 | 2,05 | 2,16 | 2,03 | 2,12 | 4,95% | 514.389,00 |
| 02.04.2026 | 1,94 | 2,06 | 1,94 | 2,02 | 1,51% | 264.766,00 |
| 01.04.2026 | 2,05 | 2,09 | 1,95 | 1,99 | 0,51% | 438.499,00 |
| 31.03.2026 | 1,82 | 2,08 | 1,82 | 1,98 | 15,12% | 1.110.532,00 |
| 30.03.2026 | 1,85 | 1,86 | 1,71 | 1,72 | -7,03% | 984.029,00 |
| 27.03.2026 | 1,87 | 1,88 | 1,78 | 1,85 | -1,60% | 812.348,00 |
| 26.03.2026 | 1,97 | 2,00 | 1,84 | 1,88 | -3,59% | 661.683,00 |
| 25.03.2026 | 2,00 | 2,04 | 1,95 | 1,95 | -1,02% | 304.727,00 |
| 24.03.2026 | 1,93 | 2,00 | 1,87 | 1,97 | 1,55% | 406.621,00 |
| 23.03.2026 | 1,98 | 1,98 | 1,88 | 1,94 | 0,52% | 657.571,00 |
| 20.03.2026 | 1,98 | 2,00 | 1,91 | 1,93 | -3,02% | 485.458,00 |
| 19.03.2026 | 2,00 | 2,01 | 1,91 | 1,99 | -2,45% | 806.466,00 |
| 18.03.2026 | 2,11 | 2,24 | 2,02 | 2,04 | -3,77% | 434.288,00 |
| 17.03.2026 | 1,99 | 2,15 | 1,99 | 2,12 | 7,61% | 766.566,00 |
| 16.03.2026 | 2,05 | 2,07 | 1,95 | 1,97 | -1,50% | 691.602,00 |
| 13.03.2026 | 2,05 | 2,09 | 1,97 | 2,00 | -2,44% | 426.991,00 |
| 12.03.2026 | 2,09 | 2,15 | 2,02 | 2,05 | -1,91% | 526.652,00 |
| 11.03.2026 | 2,02 | 2,11 | 2,00 | 2,09 | 4,50% | 773.884,00 |
| 10.03.2026 | 2,16 | 2,19 | 2,00 | 2,00 | -7,41% | 961.481,00 |
| 09.03.2026 | 2,15 | 2,21 | 2,05 | 2,16 | -2,04% | 788.907,00 |
| 06.03.2026 | 2,21 | 2,33 | 2,10 | 2,21 | -5,77% | 1.070.574,00 |
| 05.03.2026 | 2,46 | 2,49 | 2,30 | 2,34 | -6,02% | 682.041,00 |
| 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 |