1,970$
1,03%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings Inc
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,99 | 2,02 | 1,90 | 1,97 | 1,03% | 1.119.407,00 |
| 21.05.2026 | 1,98 | 2,06 | 1,91 | 1,95 | 0,00% | 982.758,00 |
| 20.05.2026 | 1,75 | 2,01 | 1,74 | 1,95 | 16,77% | 1.897.306,00 |
| 19.05.2026 | 1,69 | 1,76 | 1,66 | 1,67 | -1,47% | 657.517,00 |
| 18.05.2026 | 1,71 | 1,73 | 1,63 | 1,70 | 1,50% | 1.122.615,00 |
| 15.05.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -3,47% | 533.331,00 |
| 14.05.2026 | 1,77 | 1,78 | 1,72 | 1,73 | -0,57% | 268.252,00 |
| 13.05.2026 | 1,79 | 1,81 | 1,74 | 1,74 | -1,97% | 441.635,00 |
| 12.05.2026 | 1,82 | 1,86 | 1,77 | 1,78 | -2,47% | 517.335,00 |
| 11.05.2026 | 1,75 | 1,91 | 1,75 | 1,82 | 7,69% | 1.100.846,00 |
| 08.05.2026 | 1,77 | 1,80 | 1,67 | 1,69 | -2,31% | 640.596,00 |
| 07.05.2026 | 1,83 | 1,85 | 1,65 | 1,73 | -13,93% | 1.970.428,00 |
| 06.05.2026 | 2,02 | 2,02 | 1,95 | 2,01 | 2,55% | 499.108,00 |
| 05.05.2026 | 2,02 | 2,05 | 1,88 | 1,96 | -2,00% | 1.021.545,00 |
| 04.05.2026 | 2,05 | 2,09 | 1,98 | 2,00 | -2,20% | 364.767,00 |
| 01.05.2026 | 2,03 | 2,07 | 2,00 | 2,05 | 0,74% | 422.072,00 |
| 30.04.2026 | 2,02 | 2,08 | 2,02 | 2,03 | 0,00% | 323.748,00 |
| 29.04.2026 | 2,10 | 2,11 | 2,01 | 2,03 | -4,25% | 531.895,00 |
| 28.04.2026 | 2,09 | 2,14 | 2,04 | 2,12 | 0,47% | 271.268,00 |
| 27.04.2026 | 2,13 | 2,14 | 2,09 | 2,11 | -1,17% | 255.042,00 |
| 24.04.2026 | 2,09 | 2,23 | 2,08 | 2,14 | 1,43% | 764.122,00 |
| 23.04.2026 | 2,14 | 2,14 | 2,02 | 2,11 | -1,64% | 316.195,00 |
| 22.04.2026 | 2,11 | 2,19 | 2,10 | 2,14 | 1,42% | 210.874,00 |
| 21.04.2026 | 2,16 | 2,21 | 2,09 | 2,11 | -1,86% | 463.827,00 |
| 20.04.2026 | 2,19 | 2,25 | 2,12 | 2,15 | -2,71% | 364.394,00 |
| 17.04.2026 | 2,12 | 2,26 | 2,09 | 2,21 | 7,28% | 542.021,00 |
| 16.04.2026 | 2,09 | 2,09 | 2,01 | 2,06 | -1,90% | 421.086,00 |
| 15.04.2026 | 2,13 | 2,18 | 2,09 | 2,10 | -1,41% | 490.244,00 |
| 14.04.2026 | 2,24 | 2,32 | 2,12 | 2,13 | -4,70% | 489.908,00 |
| 13.04.2026 | 2,21 | 2,25 | 2,15 | 2,24 | 1,13% | 408.953,00 |
| 10.04.2026 | 2,18 | 2,27 | 2,17 | 2,21 | 1,38% | 361.652,00 |
| 09.04.2026 | 2,16 | 2,25 | 2,11 | 2,18 | 1,40% | 339.628,00 |
| 08.04.2026 | 2,21 | 2,24 | 2,13 | 2,15 | 2,87% | 533.630,00 |
| 07.04.2026 | 2,10 | 2,13 | 1,99 | 2,09 | -1,42% | 463.446,00 |
| 06.04.2026 | 2,05 | 2,16 | 2,03 | 2,12 | 4,95% | 514.043,00 |
| 02.04.2026 | 1,94 | 2,06 | 1,94 | 2,02 | 1,51% | 264.766,00 |
| 01.04.2026 | 2,05 | 2,09 | 1,95 | 1,99 | 0,00% | 437.937,00 |
| 31.03.2026 | 1,82 | 2,08 | 1,82 | 1,99 | 15,36% | 1.109.593,00 |
| 30.03.2026 | 1,85 | 1,86 | 1,71 | 1,73 | -6,76% | 965.425,00 |
| 27.03.2026 | 1,87 | 1,87 | 1,78 | 1,85 | -1,60% | 809.701,00 |
| 26.03.2026 | 1,97 | 2,00 | 1,84 | 1,88 | -3,59% | 661.183,00 |
| 25.03.2026 | 2,00 | 2,04 | 1,95 | 1,95 | -1,27% | 300.403,00 |
| 24.03.2026 | 1,93 | 2,00 | 1,87 | 1,98 | 2,07% | 404.383,00 |
| 23.03.2026 | 1,98 | 1,98 | 1,88 | 1,94 | 1,31% | 656.963,00 |
| 20.03.2026 | 1,98 | 2,00 | 1,91 | 1,91 | -4,02% | 465.615,00 |
| 19.03.2026 | 2,00 | 2,01 | 1,91 | 1,99 | -2,45% | 802.982,00 |
| 18.03.2026 | 2,11 | 2,24 | 2,02 | 2,04 | -3,77% | 433.662,00 |
| 17.03.2026 | 1,99 | 2,15 | 1,99 | 2,12 | 7,61% | 762.431,00 |
| 16.03.2026 | 2,05 | 2,07 | 1,95 | 1,97 | -1,25% | 689.659,00 |
| 13.03.2026 | 2,05 | 2,09 | 1,97 | 2,00 | -2,44% | 424.837,00 |
| 12.03.2026 | 2,09 | 2,15 | 2,02 | 2,05 | -2,15% | 518.336,00 |
| 11.03.2026 | 2,02 | 2,11 | 2,00 | 2,09 | 4,50% | 770.361,00 |
| 10.03.2026 | 2,16 | 2,19 | 2,00 | 2,00 | -7,41% | 960.401,00 |
| 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 | 4,13% | 401.319,00 |
| 23.02.2026 | 2,46 | 2,54 | 2,27 | 2,42 | -2,81% | 1.516.563,00 |
| 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 |