2,440$
15,09%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 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 |
| 07.10.2025 | 1,72 | 1,73 | 1,67 | 1,72 | 0,00% | 125.740,00 |
| 06.10.2025 | 1,78 | 1,85 | 1,71 | 1,72 | -7,03% | 98.891,00 |
| 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% | 203.609,00 |
| 30.09.2025 | 1,74 | 1,85 | 1,71 | 1,85 | 7,56% | 102.762,00 |
| 29.09.2025 | 1,64 | 1,72 | 1,60 | 1,72 | 3,61% | 399.768,00 |
| 26.09.2025 | 1,69 | 1,71 | 1,63 | 1,66 | -1,19% | 204.799,00 |
| 25.09.2025 | 1,76 | 1,78 | 1,67 | 1,68 | -5,62% | 181.648,00 |
| 24.09.2025 | 1,81 | 1,82 | 1,74 | 1,78 | -1,11% | 115.535,00 |
| 23.09.2025 | 1,86 | 1,86 | 1,74 | 1,80 | -2,70% | 128.210,00 |
| 22.09.2025 | 1,83 | 1,86 | 1,81 | 1,85 | 0,54% | 102.518,00 |
| 19.09.2025 | 1,86 | 1,92 | 1,82 | 1,84 | -1,08% | 165.696,00 |
| 18.09.2025 | 1,79 | 1,87 | 1,76 | 1,86 | 5,68% | 135.626,00 |
| 17.09.2025 | 1,82 | 1,85 | 1,75 | 1,76 | -2,76% | 113.656,00 |
| 16.09.2025 | 1,82 | 1,87 | 1,79 | 1,81 | -0,55% | 74.491,00 |
| 15.09.2025 | 1,90 | 1,90 | 1,80 | 1,82 | -3,70% | 152.330,00 |
| 12.09.2025 | 1,92 | 1,97 | 1,81 | 1,89 | -0,53% | 109.813,00 |
| 11.09.2025 | 1,91 | 1,96 | 1,88 | 1,90 | -0,52% | 126.093,00 |
| 10.09.2025 | 1,99 | 2,04 | 1,90 | 1,91 | -1,55% | 245.563,00 |
| 09.09.2025 | 1,98 | 2,02 | 1,92 | 1,94 | -2,02% | 115.077,00 |
| 08.09.2025 | 2,03 | 2,06 | 1,95 | 1,98 | -2,46% | 93.528,00 |
| 05.09.2025 | 1,98 | 2,04 | 1,95 | 2,03 | 4,10% | 122.939,00 |
| 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% | 103.616,00 |
| 26.08.2025 | 2,08 | 2,14 | 1,98 | 2,06 | -0,96% | 171.465,00 |
| 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% | 109.547,00 |
| 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% | 219.354,00 |
| 19.08.2025 | 2,12 | 2,12 | 1,91 | 1,91 | -6,83% | 219.690,00 |
| 18.08.2025 | 1,94 | 2,05 | 1,93 | 2,05 | 5,67% | 119.620,00 |
| 15.08.2025 | 2,09 | 2,11 | 1,94 | 1,94 | -7,62% | 148.060,00 |
| 14.08.2025 | 2,00 | 2,20 | 1,99 | 2,10 | 5,00% | 668.842,00 |