2,160$
-1,82%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,07 | 2,21 | 2,06 | 2,16 | -1,82% | 788.906,00 |
| 06.03.2026 | 2,21 | 2,33 | 2,10 | 2,20 | -6,18% | 1.070.568,00 |
| 05.03.2026 | 2,46 | 2,49 | 2,30 | 2,35 | -6,01% | 663.178,00 |
| 04.03.2026 | 2,40 | 2,51 | 2,37 | 2,50 | 4,18% | 616.657,00 |
| 03.03.2026 | 2,50 | 2,58 | 2,37 | 2,40 | -2,64% | 543.631,00 |
| 02.03.2026 | 2,36 | 2,54 | 2,35 | 2,46 | 1,23% | 300.932,00 |
| 27.02.2026 | 2,56 | 2,59 | 2,38 | 2,43 | -6,54% | 676.971,00 |
| 26.02.2026 | 2,54 | 2,63 | 2,51 | 2,60 | 3,17% | 328.141,00 |
| 25.02.2026 | 2,55 | 2,57 | 2,46 | 2,52 | 0,00% | 356.470,00 |
| 24.02.2026 | 2,40 | 2,54 | 2,33 | 2,52 | 1,20% | 401.319,00 |
| 20.02.2026 | 2,60 | 2,63 | 2,49 | 2,49 | -5,14% | 255.373,00 |
| 19.02.2026 | 2,54 | 2,64 | 2,50 | 2,63 | 1,74% | 320.497,00 |
| 18.02.2026 | 2,56 | 2,65 | 2,54 | 2,58 | 0,39% | 403.326,00 |
| 17.02.2026 | 2,60 | 2,66 | 2,48 | 2,57 | -0,77% | 592.809,00 |
| 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 | -4,63% | 751.439,00 |
| 11.02.2026 | 2,90 | 2,94 | 2,68 | 2,81 | -1,75% | 886.369,00 |
| 10.02.2026 | 2,89 | 3,03 | 2,78 | 2,86 | 0,35% | 1.345.089,00 |
| 09.02.2026 | 2,91 | 2,91 | 2,76 | 2,85 | -1,55% | 634.684,00 |
| 06.02.2026 | 2,72 | 2,93 | 2,71 | 2,90 | 6,83% | 822.999,00 |
| 05.02.2026 | 2,80 | 2,94 | 2,68 | 2,71 | -4,58% | 644.032,00 |
| 04.02.2026 | 3,03 | 3,09 | 2,75 | 2,84 | -5,02% | 1.152.377,00 |
| 03.02.2026 | 2,85 | 3,00 | 2,77 | 2,99 | 4,91% | 1.066.886,00 |
| 02.02.2026 | 2,81 | 3,00 | 2,72 | 2,85 | -1,04% | 733.141,00 |
| 30.01.2026 | 3,05 | 3,18 | 2,81 | 2,88 | -7,69% | 728.355,00 |
| 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% | 1.480.494,00 |
| 27.01.2026 | 2,91 | 3,30 | 2,81 | 3,27 | 14,74% | 3.321.730,00 |
| 26.01.2026 | 2,64 | 3,10 | 2,45 | 2,85 | 1,79% | 956.296,00 |
| 22.01.2026 | 2,83 | 2,92 | 2,75 | 2,80 | 0,00% | 867.289,00 |
| 21.01.2026 | 2,87 | 2,99 | 2,67 | 2,80 | -1,06% | 1.030.784,00 |
| 20.01.2026 | 2,82 | 3,16 | 2,62 | 2,83 | -1,39% | 1.158.483,00 |
| 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 | 8,36% | 1.737.825,00 |
| 14.01.2026 | 2,64 | 2,77 | 2,52 | 2,75 | 6,18% | 830.710,00 |
| 13.01.2026 | 2,43 | 2,83 | 2,41 | 2,59 | 7,92% | 1.437.608,00 |
| 12.01.2026 | 2,44 | 2,60 | 2,33 | 2,40 | -1,64% | 1.276.892,00 |
| 09.01.2026 | 2,13 | 2,61 | 2,13 | 2,44 | 15,09% | 2.495.114,00 |
| 08.01.2026 | 2,14 | 2,15 | 1,94 | 2,12 | -0,93% | 1.006.778,00 |
| 07.01.2026 | 1,90 | 2,18 | 1,86 | 2,14 | 12,93% | 1.182.743,00 |
| 06.01.2026 | 1,87 | 1,95 | 1,78 | 1,90 | 2,99% | 539.929,00 |
| 05.01.2026 | 1,84 | 1,88 | 1,75 | 1,84 | 1,10% | 402.168,00 |
| 02.01.2026 | 1,83 | 1,85 | 1,73 | 1,82 | -0,55% | 303.332,00 |
| 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% | 710.509,00 |
| 29.12.2025 | 1,70 | 1,91 | 1,67 | 1,88 | 10,59% | 810.865,00 |
| 26.12.2025 | 1,68 | 1,72 | 1,62 | 1,70 | 0,00% | 378.009,00 |
| 24.12.2025 | 1,70 | 1,70 | 1,66 | 1,70 | 0,00% | 86.619,00 |
| 23.12.2025 | 1,70 | 1,73 | 1,66 | 1,70 | 0,00% | 172.067,00 |
| 22.12.2025 | 1,67 | 1,74 | 1,64 | 1,70 | 1,80% | 382.534,00 |
| 19.12.2025 | 1,62 | 1,67 | 1,60 | 1,67 | 3,41% | 137.166,00 |
| 18.12.2025 | 1,60 | 1,65 | 1,59 | 1,62 | -0,31% | 306.438,00 |
| 17.12.2025 | 1,66 | 1,70 | 1,60 | 1,62 | -2,41% | 142.084,00 |
| 16.12.2025 | 1,65 | 1,71 | 1,60 | 1,66 | -0,60% | 226.396,00 |
| 15.12.2025 | 1,69 | 1,76 | 1,63 | 1,67 | -1,18% | 272.844,00 |
| 12.12.2025 | 1,73 | 1,77 | 1,68 | 1,69 | -2,31% | 347.404,00 |
| 11.12.2025 | 1,78 | 1,81 | 1,71 | 1,73 | -2,81% | 439.422,00 |
| 10.12.2025 | 1,80 | 1,84 | 1,75 | 1,78 | 0,56% | 331.444,00 |
| 09.12.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -5,35% | 380.404,00 |
| 08.12.2025 | 1,87 | 1,91 | 1,75 | 1,87 | 2,75% | 650.485,00 |
| 05.12.2025 | 1,96 | 1,97 | 1,75 | 1,82 | 1,11% | 1.492.221,00 |
| 04.12.2025 | 1,86 | 1,86 | 1,76 | 1,80 | -2,17% | 96.521,00 |
| 03.12.2025 | 1,65 | 1,85 | 1,65 | 1,84 | 10,84% | 600.182,00 |
| 02.12.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -1,19% | 154.963,00 |
| 01.12.2025 | 1,79 | 1,81 | 1,66 | 1,68 | -7,18% | 237.062,00 |
| 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 | 4,87% | 73.900,00 |
| 24.11.2025 | 1,82 | 1,82 | 1,71 | 1,75 | -1,97% | 134.546,00 |
| 20.11.2025 | 1,92 | 1,92 | 1,73 | 1,78 | -3,78% | 291.906,00 |
| 19.11.2025 | 1,92 | 1,92 | 1,84 | 1,85 | -2,37% | 80.577,00 |
| 18.11.2025 | 1,87 | 1,92 | 1,84 | 1,90 | -0,26% | 135.023,00 |
| 17.11.2025 | 1,90 | 1,93 | 1,85 | 1,90 | 0,26% | 86.579,00 |
| 13.11.2025 | 1,85 | 1,90 | 1,80 | 1,90 | 1,61% | 240.022,00 |
| 12.11.2025 | 1,82 | 1,93 | 1,78 | 1,87 | 0,27% | 487.024,00 |
| 11.11.2025 | 1,70 | 1,90 | 1,67 | 1,86 | 7,51% | 1.416.015,00 |
| 10.11.2025 | 1,66 | 1,77 | 1,59 | 1,73 | 6,79% | 469.820,00 |
| 07.11.2025 | 1,79 | 1,80 | 1,51 | 1,62 | 0,62% | 810.087,00 |
| 06.11.2025 | 1,70 | 1,73 | 1,61 | 1,61 | -4,45% | 273.424,00 |
| 05.11.2025 | 1,66 | 1,73 | 1,61 | 1,69 | 0,30% | 529.212,00 |
| 04.11.2025 | 1,59 | 1,70 | 1,58 | 1,68 | 4,02% | 313.387,00 |
| 03.11.2025 | 1,70 | 1,74 | 1,58 | 1,62 | -6,10% | 400.134,00 |
| 31.10.2025 | 1,68 | 1,78 | 1,64 | 1,72 | 1,78% | 539.450,00 |
| 30.10.2025 | 1,64 | 1,72 | 1,58 | 1,69 | 3,05% | 882.331,00 |
| 29.10.2025 | 1,81 | 1,85 | 1,47 | 1,64 | -3,53% | 22.998.830,00 |
| 28.10.2025 | 1,70 | 1,72 | 1,66 | 1,70 | 0,00% | 131.837,00 |
| 27.10.2025 | 1,73 | 1,75 | 1,70 | 1,70 | -2,30% | 106.030,00 |
| 24.10.2025 | 1,71 | 1,77 | 1,69 | 1,74 | 2,35% | 85.671,00 |
| 23.10.2025 | 1,68 | 1,79 | 1,68 | 1,70 | 0,59% | 144.393,00 |
| 22.10.2025 | 1,82 | 1,82 | 1,65 | 1,69 | -9,14% | 153.538,00 |
| 21.10.2025 | 1,75 | 1,86 | 1,72 | 1,86 | 8,14% | 188.354,00 |
| 20.10.2025 | 1,66 | 1,75 | 1,65 | 1,72 | 4,24% | 284.001,00 |
| 17.10.2025 | 1,62 | 1,68 | 1,57 | 1,65 | 0,00% | 198.922,00 |
| 16.10.2025 | 1,68 | 1,71 | 1,61 | 1,65 | -1,79% | 189.289,00 |
| 15.10.2025 | 1,73 | 1,75 | 1,65 | 1,68 | -1,18% | 154.933,00 |
| 14.10.2025 | 1,75 | 1,78 | 1,64 | 1,70 | -2,02% | 318.483,00 |
| 13.10.2025 | 1,71 | 1,77 | 1,62 | 1,74 | 7,43% | 377.746,00 |
| 10.10.2025 | 1,67 | 1,74 | 1,61 | 1,62 | -2,71% | 170.964,00 |
| 09.10.2025 | 1,69 | 1,74 | 1,65 | 1,66 | -3,49% | 128.248,00 |
| 08.10.2025 | 1,70 | 1,87 | 1,66 | 1,72 | 0,00% | 227.892,00 |