1,680$
-1,18%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 11,80% | 314.799,00 |
| 11.08.2025 | 1,86 | 1,90 | 1,78 | 1,78 | -5,32% | 209.306,00 |
| 08.08.2025 | 2,13 | 2,15 | 1,86 | 1,88 | -5,53% | 475.453,00 |
| 07.08.2025 | 2,04 | 2,08 | 1,99 | 1,99 | -1,49% | 556.749,00 |
| 06.08.2025 | 2,02 | 2,05 | 1,93 | 2,02 | 0,00% | 345.023,00 |
| 05.08.2025 | 1,91 | 2,03 | 1,87 | 2,02 | 6,88% | 540.868,00 |
| 04.08.2025 | 1,78 | 1,91 | 1,78 | 1,89 | 7,39% | 141.661,00 |
| 01.08.2025 | 1,71 | 1,78 | 1,61 | 1,76 | 2,33% | 194.739,00 |
| 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% | 163.154,00 |
| 25.07.2025 | 1,85 | 1,90 | 1,80 | 1,84 | 0,00% | 103.390,00 |
| 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% | 354.082,00 |
| 17.07.2025 | 1,79 | 1,86 | 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% | 150.836,00 |
| 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 | 22,93% | 470.653,00 |
| 27.06.2025 | 1,65 | 1,68 | 1,55 | 1,57 | -5,42% | 787.980,00 |
| 26.06.2025 | 1,70 | 1,70 | 1,61 | 1,66 | -1,78% | 113.404,00 |
| 25.06.2025 | 1,67 | 1,74 | 1,61 | 1,69 | 3,05% | 76.747,00 |
| 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 | -2,70% | 106.169,00 |
| 20.06.2025 | 1,75 | 1,78 | 1,65 | 1,67 | -3,76% | 112.349,00 |
| 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% | 116.078,00 |
| 16.06.2025 | 1,79 | 1,85 | 1,76 | 1,83 | 2,23% | 107.740,00 |
| 13.06.2025 | 1,84 | 1,89 | 1,77 | 1,79 | -2,72% | 83.546,00 |
| 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% | 132.688,00 |
| 06.06.2025 | 1,87 | 1,93 | 1,62 | 1,87 | 1,91% | 440.997,00 |
| 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% | 190.302,00 |
| 03.06.2025 | 1,70 | 1,78 | 1,65 | 1,78 | 1,71% | 223.172,00 |
| 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% | 379.176,00 |
| 29.05.2025 | 1,47 | 1,56 | 1,47 | 1,52 | 3,06% | 205.023,00 |
| 28.05.2025 | 1,40 | 1,52 | 1,35 | 1,47 | 7,30% | 243.693,00 |
| 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% | 137.220,00 |