1,975$
4,50%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,89 | 1,99 | 1,81 | 1,98 | 4,50% | 640.147,00 |
| 29.07.2026 | 1,93 | 1,98 | 1,86 | 1,89 | -2,07% | 345.126,00 |
| 28.07.2026 | 1,86 | 1,96 | 1,83 | 1,93 | 3,21% | 379.979,00 |
| 27.07.2026 | 2,03 | 2,03 | 1,84 | 1,87 | 0,81% | 1.160.342,00 |
| 24.07.2026 | 1,90 | 1,90 | 1,83 | 1,86 | -1,33% | 181.957,00 |
| 23.07.2026 | 1,89 | 1,91 | 1,85 | 1,88 | -3,09% | 175.279,00 |
| 22.07.2026 | 1,90 | 1,94 | 1,86 | 1,94 | 2,65% | 195.326,00 |
| 21.07.2026 | 1,93 | 1,98 | 1,88 | 1,89 | -1,82% | 189.069,00 |
| 20.07.2026 | 1,96 | 1,99 | 1,90 | 1,93 | -0,77% | 212.856,00 |
| 17.07.2026 | 1,78 | 2,01 | 1,74 | 1,94 | 8,38% | 646.274,00 |
| 16.07.2026 | 1,97 | 2,02 | 1,77 | 1,79 | -8,67% | 913.361,00 |
| 15.07.2026 | 1,90 | 1,98 | 1,90 | 1,96 | 2,62% | 196.152,00 |
| 14.07.2026 | 1,90 | 1,95 | 1,88 | 1,91 | 0,53% | 190.167,00 |
| 13.07.2026 | 1,94 | 1,94 | 1,86 | 1,90 | -2,56% | 397.274,00 |
| 10.07.2026 | 1,93 | 1,96 | 1,87 | 1,95 | 1,04% | 242.238,00 |
| 09.07.2026 | 1,95 | 1,98 | 1,92 | 1,93 | -1,03% | 162.960,00 |
| 08.07.2026 | 1,90 | 1,98 | 1,85 | 1,95 | -0,51% | 420.273,00 |
| 07.07.2026 | 1,91 | 1,97 | 1,85 | 1,96 | 2,08% | 283.732,00 |
| 06.07.2026 | 1,98 | 1,98 | 1,92 | 1,92 | -2,04% | 303.767,00 |
| 02.07.2026 | 1,94 | 2,10 | 1,94 | 1,96 | 1,29% | 511.286,00 |
| 01.07.2026 | 1,96 | 1,97 | 1,90 | 1,94 | 0,26% | 385.903,00 |
| 30.06.2026 | 1,82 | 1,94 | 1,79 | 1,93 | 6,93% | 403.868,00 |
| 29.06.2026 | 1,76 | 1,81 | 1,70 | 1,81 | 4,34% | 437.223,00 |
| 26.06.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 3,90% | 413.442,00 |
| 25.06.2026 | 1,74 | 1,79 | 1,66 | 1,67 | -3,20% | 343.845,00 |
| 24.06.2026 | 1,76 | 1,78 | 1,69 | 1,72 | -0,58% | 507.872,00 |
| 23.06.2026 | 1,75 | 1,78 | 1,73 | 1,73 | -2,54% | 381.695,00 |
| 22.06.2026 | 1,92 | 1,92 | 1,77 | 1,78 | -5,08% | 769.720,00 |
| 18.06.2026 | 1,95 | 1,96 | 1,83 | 1,87 | -3,36% | 969.353,00 |
| 17.06.2026 | 1,86 | 1,95 | 1,86 | 1,94 | 5,16% | 724.533,00 |
| 16.06.2026 | 1,87 | 1,88 | 1,81 | 1,84 | -1,08% | 378.490,00 |
| 15.06.2026 | 1,94 | 1,96 | 1,84 | 1,86 | -2,62% | 604.281,00 |
| 12.06.2026 | 1,96 | 2,00 | 1,89 | 1,91 | -2,30% | 609.721,00 |
| 11.06.2026 | 1,90 | 1,96 | 1,86 | 1,96 | 6,54% | 416.124,00 |
| 10.06.2026 | 1,83 | 1,90 | 1,82 | 1,84 | -1,87% | 346.846,00 |
| 09.06.2026 | 1,93 | 1,96 | 1,83 | 1,87 | -2,60% | 324.236,00 |
| 08.06.2026 | 1,95 | 2,02 | 1,91 | 1,92 | 1,05% | 653.669,00 |
| 05.06.2026 | 2,06 | 2,06 | 1,87 | 1,90 | -7,77% | 852.167,00 |
| 04.06.2026 | 2,05 | 2,12 | 2,04 | 2,06 | 0,98% | 453.254,00 |
| 03.06.2026 | 2,17 | 2,19 | 2,04 | 2,04 | -7,27% | 686.126,00 |
| 02.06.2026 | 2,22 | 2,25 | 2,18 | 2,20 | -0,90% | 387.879,00 |
| 01.06.2026 | 2,35 | 2,35 | 2,18 | 2,22 | -5,13% | 802.868,00 |
| 29.05.2026 | 2,46 | 2,49 | 2,30 | 2,34 | -7,51% | 1.538.635,00 |
| 28.05.2026 | 2,41 | 2,61 | 2,36 | 2,53 | 4,98% | 1.509.708,00 |
| 27.05.2026 | 2,01 | 2,44 | 2,00 | 2,41 | 22,34% | 2.119.460,00 |
| 26.05.2026 | 2,02 | 2,10 | 1,97 | 1,97 | 0,00% | 1.022.054,00 |
| 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 |