1,090$
-0,91%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | 208.087,00 |
| 08.09.2026 | 1,11 | 1,15 | 1,10 | 1,10 | -1,35% | 584.227,00 |
| 04.09.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 2,29% | 610.906,00 |
| 03.09.2026 | 1,12 | 1,15 | 1,07 | 1,09 | 2,83% | 1.048.595,00 |
| 02.09.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -2,75% | 801.853,00 |
| 01.09.2026 | 1,08 | 1,11 | 1,07 | 1,09 | 0,00% | 765.456,00 |
| 31.08.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | 691.733,00 |
| 28.08.2026 | 1,15 | 1,16 | 1,09 | 1,10 | -4,35% | 807.132,00 |
| 27.08.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,86% | 612.355,00 |
| 26.08.2026 | 1,21 | 1,21 | 1,14 | 1,16 | -4,53% | 952.267,00 |
| 25.08.2026 | 1,18 | 1,22 | 1,14 | 1,22 | 3,85% | 2.714.448,00 |
| 24.08.2026 | 1,22 | 1,24 | 1,16 | 1,17 | -4,10% | 1.157.591,00 |
| 21.08.2026 | 1,25 | 1,26 | 1,20 | 1,22 | 6,09% | 1.504.282,00 |
| 20.08.2026 | 1,14 | 1,17 | 1,13 | 1,15 | -0,86% | 1.599.298,00 |
| 19.08.2026 | 1,17 | 1,22 | 1,15 | 1,16 | 0,00% | 874.641,00 |
| 18.08.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -2,52% | 509.060,00 |
| 17.08.2026 | 1,25 | 1,27 | 1,19 | 1,19 | -4,80% | 2.326.287,00 |
| 14.08.2026 | 1,25 | 1,29 | 1,23 | 1,25 | 0,00% | 493.440,00 |
| 13.08.2026 | 1,21 | 1,26 | 1,19 | 1,25 | 4,17% | 1.075.191,00 |
| 12.08.2026 | 1,27 | 1,31 | 1,19 | 1,20 | -7,69% | 1.975.727,00 |
| 11.08.2026 | 1,34 | 1,35 | 1,19 | 1,30 | -5,11% | 4.579.384,00 |
| 10.08.2026 | 1,29 | 1,47 | 1,27 | 1,37 | 8,73% | 1.993.260,00 |
| 07.08.2026 | 1,27 | 1,39 | 1,12 | 1,26 | -25,44% | 4.210.892,00 |
| 06.08.2026 | 1,78 | 1,78 | 1,68 | 1,69 | -5,06% | 3.386.652,00 |
| 05.08.2026 | 1,80 | 1,82 | 1,75 | 1,78 | 0,00% | 932.582,00 |
| 04.08.2026 | 1,99 | 2,01 | 1,74 | 1,78 | -9,18% | 4.695.444,00 |
| 03.08.2026 | 1,99 | 2,07 | 1,95 | 1,96 | 1,03% | 1.171.047,00 |
| 31.07.2026 | 2,00 | 2,00 | 1,88 | 1,94 | -2,02% | 330.760,00 |
| 30.07.2026 | 1,89 | 1,99 | 1,81 | 1,98 | 4,76% | 646.013,00 |
| 29.07.2026 | 1,93 | 1,98 | 1,86 | 1,89 | -2,58% | 352.833,00 |
| 28.07.2026 | 1,86 | 1,96 | 1,83 | 1,94 | 3,74% | 380.474,00 |
| 27.07.2026 | 2,03 | 2,03 | 1,84 | 1,87 | 1,08% | 1.161.740,00 |
| 24.07.2026 | 1,90 | 1,90 | 1,83 | 1,85 | -1,60% | 185.018,00 |
| 23.07.2026 | 1,89 | 1,91 | 1,85 | 1,88 | -3,09% | 175.784,00 |
| 22.07.2026 | 1,90 | 1,94 | 1,86 | 1,94 | 2,65% | 195.464,00 |
| 21.07.2026 | 1,93 | 1,98 | 1,88 | 1,89 | -2,07% | 190.644,00 |
| 20.07.2026 | 1,96 | 1,99 | 1,90 | 1,93 | -0,52% | 215.254,00 |
| 17.07.2026 | 1,78 | 2,01 | 1,74 | 1,94 | 8,08% | 648.414,00 |
| 16.07.2026 | 1,97 | 2,02 | 1,77 | 1,80 | -8,88% | 924.835,00 |
| 15.07.2026 | 1,90 | 1,98 | 1,90 | 1,97 | 3,14% | 220.926,00 |
| 14.07.2026 | 1,90 | 1,95 | 1,88 | 1,91 | 0,53% | 190.438,00 |
| 13.07.2026 | 1,94 | 1,94 | 1,86 | 1,90 | -2,06% | 397.282,00 |
| 10.07.2026 | 1,93 | 1,96 | 1,87 | 1,94 | 0,52% | 242.279,00 |
| 09.07.2026 | 1,95 | 1,98 | 1,92 | 1,93 | 0,00% | 163.362,00 |
| 08.07.2026 | 1,90 | 1,98 | 1,85 | 1,93 | -1,03% | 421.449,00 |
| 07.07.2026 | 1,91 | 1,97 | 1,85 | 1,95 | 1,56% | 283.784,00 |
| 06.07.2026 | 1,98 | 1,98 | 1,92 | 1,92 | -2,04% | 304.213,00 |
| 02.07.2026 | 1,94 | 2,10 | 1,94 | 1,96 | 1,55% | 511.286,00 |
| 01.07.2026 | 1,96 | 1,97 | 1,90 | 1,93 | 0,52% | 386.372,00 |
| 30.06.2026 | 1,82 | 1,94 | 1,79 | 1,92 | 6,67% | 408.406,00 |
| 29.06.2026 | 1,76 | 1,81 | 1,70 | 1,80 | 4,05% | 441.149,00 |
| 26.06.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 4,22% | 414.625,00 |
| 25.06.2026 | 1,74 | 1,79 | 1,66 | 1,66 | -3,49% | 349.583,00 |
| 24.06.2026 | 1,76 | 1,78 | 1,69 | 1,72 | -0,58% | 508.986,00 |
| 23.06.2026 | 1,75 | 1,78 | 1,73 | 1,73 | -2,81% | 382.052,00 |
| 22.06.2026 | 1,92 | 1,92 | 1,77 | 1,78 | -4,81% | 770.820,00 |
| 18.06.2026 | 1,95 | 1,96 | 1,83 | 1,87 | -2,60% | 969.353,00 |
| 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 |