1,950$
1,56%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,48 | 1,50 | 1,37 | 1,39 | -6,08% | 149.927,00 |
| 20.05.2025 | 1,49 | 1,50 | 1,43 | 1,48 | 0,00% | 46.676,00 |
| 19.05.2025 | 1,51 | 1,52 | 1,46 | 1,48 | -2,63% | 52.898,00 |
| 16.05.2025 | 1,63 | 1,66 | 1,43 | 1,52 | -4,40% | 416.115,00 |
| 15.05.2025 | 1,54 | 1,66 | 1,54 | 1,59 | 3,25% | 245.626,00 |
| 14.05.2025 | 1,65 | 1,65 | 1,52 | 1,54 | -6,10% | 96.901,00 |
| 13.05.2025 | 1,52 | 1,65 | 1,52 | 1,64 | 7,89% | 190.791,00 |
| 12.05.2025 | 1,50 | 1,53 | 1,42 | 1,52 | 7,04% | 119.118,00 |
| 09.05.2025 | 1,40 | 1,44 | 1,30 | 1,42 | 0,71% | 203.958,00 |
| 08.05.2025 | 1,32 | 1,43 | 1,27 | 1,41 | 10,16% | 150.700,00 |
| 07.05.2025 | 1,32 | 1,36 | 1,24 | 1,28 | -4,48% | 147.686,00 |
| 06.05.2025 | 1,45 | 1,45 | 1,32 | 1,34 | -7,59% | 82.276,00 |
| 05.05.2025 | 1,54 | 1,54 | 1,43 | 1,45 | -5,23% | 68.135,00 |
| 02.05.2025 | 1,47 | 1,55 | 1,43 | 1,53 | 6,25% | 151.155,00 |
| 01.05.2025 | 1,43 | 1,46 | 1,38 | 1,44 | -0,35% | 64.734,00 |
| 30.04.2025 | 1,41 | 1,47 | 1,39 | 1,45 | 3,21% | 127.839,00 |
| 29.04.2025 | 1,36 | 1,42 | 1,31 | 1,40 | 1,45% | 142.150,00 |
| 28.04.2025 | 1,42 | 1,50 | 1,35 | 1,38 | -2,82% | 125.357,00 |
| 25.04.2025 | 1,53 | 1,55 | 1,42 | 1,42 | -8,39% | 83.317,00 |
| 24.04.2025 | 1,50 | 1,58 | 1,43 | 1,55 | 6,16% | 168.706,00 |
| 23.04.2025 | 1,46 | 1,49 | 1,42 | 1,46 | 0,69% | 97.219,00 |
| 22.04.2025 | 1,49 | 1,49 | 1,40 | 1,45 | -2,03% | 109.509,00 |
| 21.04.2025 | 1,57 | 1,60 | 1,43 | 1,48 | -4,52% | 125.450,00 |
| 17.04.2025 | 1,55 | 1,63 | 1,50 | 1,55 | 0,00% | 114.914,00 |
| 16.04.2025 | 1,62 | 1,69 | 1,54 | 1,55 | -4,32% | 274.181,00 |
| 15.04.2025 | 1,53 | 1,62 | 1,53 | 1,62 | 4,52% | 158.983,00 |
| 14.04.2025 | 1,62 | 1,64 | 1,45 | 1,55 | -2,52% | 275.006,00 |
| 11.04.2025 | 1,44 | 1,61 | 1,40 | 1,59 | 9,28% | 300.952,00 |
| 10.04.2025 | 1,42 | 1,48 | 1,35 | 1,46 | 2,83% | 246.060,00 |
| 09.04.2025 | 1,22 | 1,49 | 1,18 | 1,42 | 15,98% | 579.031,00 |
| 08.04.2025 | 1,20 | 1,22 | 1,11 | 1,22 | 4,72% | 255.450,00 |
| 07.04.2025 | 1,06 | 1,17 | 1,02 | 1,17 | 8,88% | 186.829,00 |
| 04.04.2025 | 1,10 | 1,10 | 1,04 | 1,07 | -5,31% | 187.534,00 |
| 03.04.2025 | 1,11 | 1,19 | 1,06 | 1,13 | 1,80% | 382.515,00 |
| 02.04.2025 | 1,10 | 1,12 | 1,08 | 1,11 | 0,00% | 123.055,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -2,63% | 165.446,00 |
| 31.03.2025 | 1,12 | 1,16 | 1,09 | 1,14 | 1,79% | 159.352,00 |
| 28.03.2025 | 1,21 | 1,21 | 1,09 | 1,12 | -5,08% | 414.923,00 |
| 27.03.2025 | 1,20 | 1,23 | 1,16 | 1,18 | -3,28% | 240.604,00 |
| 26.03.2025 | 1,22 | 1,26 | 1,21 | 1,22 | 1,67% | 238.272,00 |
| 25.03.2025 | 1,30 | 1,32 | 1,20 | 1,20 | -7,69% | 506.645,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,28 | 1,30 | -5,11% | 380.301,00 |
| 21.03.2025 | 1,52 | 1,53 | 1,37 | 1,37 | -10,46% | 511.934,00 |
| 20.03.2025 | 1,62 | 1,67 | 1,53 | 1,53 | -6,13% | 158.474,00 |
| 19.03.2025 | 1,68 | 1,73 | 1,61 | 1,63 | -5,78% | 192.372,00 |
| 18.03.2025 | 1,58 | 1,77 | 1,56 | 1,73 | 11,61% | 575.151,00 |
| 17.03.2025 | 1,88 | 1,89 | 1,43 | 1,55 | -15,76% | 897.124,00 |
| 14.03.2025 | 1,78 | 1,95 | 1,53 | 1,84 | 5,14% | 1.182.163,00 |
| 13.03.2025 | 1,75 | 1,79 | 1,66 | 1,75 | -2,78% | 395.028,00 |
| 12.03.2025 | 1,82 | 1,84 | 1,63 | 1,80 | -0,83% | 195.094,00 |
| 11.03.2025 | 1,77 | 1,91 | 1,73 | 1,82 | 2,54% | 150.399,00 |
| 10.03.2025 | 1,85 | 1,90 | 1,76 | 1,77 | -5,35% | 204.473,00 |
| 07.03.2025 | 1,83 | 1,90 | 1,82 | 1,87 | -0,53% | 132.054,00 |
| 06.03.2025 | 1,85 | 1,88 | 1,79 | 1,88 | 2,17% | 114.338,00 |
| 05.03.2025 | 1,78 | 1,86 | 1,70 | 1,84 | 5,14% | 138.193,00 |
| 04.03.2025 | 1,84 | 1,99 | 1,75 | 1,75 | -4,89% | 296.451,00 |
| 03.03.2025 | 1,86 | 1,99 | 1,76 | 1,84 | 4,25% | 315.442,00 |
| 28.02.2025 | 1,80 | 1,82 | 1,68 | 1,77 | -3,02% | 176.612,00 |
| 27.02.2025 | 1,95 | 1,98 | 1,79 | 1,82 | -4,71% | 296.267,00 |
| 26.02.2025 | 2,03 | 2,07 | 1,90 | 1,91 | -6,83% | 326.694,00 |
| 25.02.2025 | 2,03 | 2,09 | 2,00 | 2,05 | 0,99% | 96.380,00 |
| 24.02.2025 | 2,09 | 2,12 | 1,98 | 2,03 | 0,00% | 209.280,00 |
| 21.02.2025 | 2,16 | 2,19 | 2,02 | 2,03 | -3,79% | 213.470,00 |
| 20.02.2025 | 2,24 | 2,24 | 2,10 | 2,11 | -3,65% | 179.914,00 |
| 19.02.2025 | 2,24 | 2,30 | 2,19 | 2,19 | -3,10% | 140.266,00 |
| 18.02.2025 | 2,29 | 2,37 | 2,14 | 2,26 | 1,35% | 537.638,00 |
| 14.02.2025 | 2,30 | 2,31 | 2,22 | 2,23 | -3,04% | 161.427,00 |
| 13.02.2025 | 2,18 | 2,30 | 2,15 | 2,30 | 5,02% | 132.100,00 |
| 12.02.2025 | 2,26 | 2,36 | 2,05 | 2,19 | -4,78% | 271.074,00 |
| 11.02.2025 | 2,26 | 2,32 | 2,22 | 2,30 | -0,86% | 162.865,00 |
| 10.02.2025 | 2,44 | 2,45 | 2,27 | 2,32 | -3,33% | 218.471,00 |