1,095$
-0,45%
Echtzeit-Aktienkurs Bridger Aerospace Group Holdings
Bid:
Ask:
Aktienkurse zur Bridger Aerospace Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | 208.087,00 |
| 08.09.2026 | 1,11 | 1,15 | 1,10 | 1,10 | -1,35% | 581.349,00 |
| 04.09.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 1,36% | 610.906,00 |
| 03.09.2026 | 1,12 | 1,15 | 1,07 | 1,10 | 3,77% | 1.043.772,00 |
| 02.09.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -3,64% | 801.465,00 |
| 01.09.2026 | 1,08 | 1,11 | 1,07 | 1,10 | 0,00% | 755.853,00 |
| 31.08.2026 | 1,10 | 1,11 | 1,08 | 1,10 | 0,00% | 687.120,00 |
| 28.08.2026 | 1,15 | 1,16 | 1,09 | 1,10 | -4,35% | 804.444,00 |
| 27.08.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | 602.501,00 |
| 26.08.2026 | 1,21 | 1,21 | 1,14 | 1,16 | -4,55% | 948.237,00 |
| 25.08.2026 | 1,18 | 1,22 | 1,14 | 1,21 | 3,42% | 1.551.501,00 |
| 24.08.2026 | 1,22 | 1,23 | 1,16 | 1,17 | -4,49% | 1.155.765,00 |
| 21.08.2026 | 1,25 | 1,26 | 1,20 | 1,23 | 6,06% | 1.486.435,00 |
| 20.08.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 0,00% | 925.380,00 |
| 19.08.2026 | 1,17 | 1,22 | 1,15 | 1,16 | -0,43% | 872.280,00 |
| 18.08.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -2,93% | 509.060,00 |
| 17.08.2026 | 1,25 | 1,27 | 1,19 | 1,20 | -4,78% | 1.083.542,00 |
| 14.08.2026 | 1,25 | 1,29 | 1,23 | 1,26 | 0,80% | 491.216,00 |
| 13.08.2026 | 1,21 | 1,26 | 1,19 | 1,25 | 3,75% | 1.071.319,00 |
| 12.08.2026 | 1,27 | 1,31 | 1,19 | 1,20 | -7,69% | 1.957.933,00 |
| 11.08.2026 | 1,34 | 1,35 | 1,19 | 1,30 | -5,45% | 2.283.746,00 |
| 10.08.2026 | 1,29 | 1,47 | 1,27 | 1,38 | 8,70% | 1.985.669,00 |
| 07.08.2026 | 1,27 | 1,39 | 1,12 | 1,27 | -25,37% | 4.159.468,00 |
| 06.08.2026 | 1,78 | 1,78 | 1,68 | 1,70 | -4,78% | 2.224.838,00 |
| 05.08.2026 | 1,80 | 1,82 | 1,75 | 1,78 | 0,56% | 925.236,00 |
| 04.08.2026 | 1,99 | 1,99 | 1,75 | 1,77 | -9,69% | 4.690.780,00 |
| 03.08.2026 | 1,99 | 2,07 | 1,95 | 1,96 | 1,03% | 1.166.712,00 |
| 31.07.2026 | 2,00 | 2,00 | 1,88 | 1,94 | -1,77% | 330.758,00 |
| 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 |