9,970$
-1,48%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,02 | 10,28 | 9,95 | 9,97 | -1,48% | 54.484,00 |
| 20.02.2025 | 10,29 | 10,29 | 10,00 | 10,12 | -1,17% | 34.386,00 |
| 19.02.2025 | 10,40 | 10,40 | 10,18 | 10,24 | -2,01% | 45.225,00 |
| 18.02.2025 | 10,30 | 10,46 | 10,25 | 10,45 | 1,06% | 41.065,00 |
| 14.02.2025 | 10,39 | 10,44 | 10,30 | 10,34 | 0,29% | 30.744,00 |
| 13.02.2025 | 10,33 | 10,33 | 10,17 | 10,31 | 0,68% | 43.522,00 |
| 12.02.2025 | 10,47 | 10,47 | 10,17 | 10,24 | -2,75% | 51.529,00 |
| 11.02.2025 | 10,42 | 10,64 | 10,42 | 10,53 | 0,10% | 41.147,00 |
| 10.02.2025 | 10,64 | 10,64 | 10,41 | 10,52 | -1,22% | 42.267,00 |
| 07.02.2025 | 10,83 | 10,83 | 10,43 | 10,65 | -3,71% | 58.859,00 |
| 06.02.2025 | 11,07 | 11,07 | 10,93 | 11,06 | 2,12% | 58.715,00 |
| 05.02.2025 | 10,86 | 10,90 | 10,76 | 10,83 | 0,74% | 36.267,00 |
| 04.02.2025 | 10,57 | 10,80 | 10,55 | 10,75 | 0,84% | 28.987,00 |
| 03.02.2025 | 10,55 | 10,84 | 10,48 | 10,66 | -1,57% | 43.776,00 |
| 31.01.2025 | 10,66 | 10,94 | 10,55 | 10,83 | 1,98% | 91.850,00 |
| 30.01.2025 | 11,77 | 11,77 | 10,61 | 10,62 | -9,85% | 117.691,00 |
| 29.01.2025 | 11,76 | 12,26 | 11,57 | 11,78 | 0,43% | 69.611,00 |
| 28.01.2025 | 11,78 | 11,87 | 11,12 | 11,73 | -1,35% | 220.631,00 |
| 27.01.2025 | 11,62 | 11,96 | 11,62 | 11,89 | 3,03% | 94.603,00 |
| 24.01.2025 | 11,56 | 11,76 | 11,52 | 11,54 | -0,69% | 40.419,00 |
| 23.01.2025 | 11,57 | 11,78 | 11,47 | 11,62 | 0,35% | 45.739,00 |
| 22.01.2025 | 11,60 | 11,64 | 11,47 | 11,58 | -1,03% | 28.838,00 |
| 21.01.2025 | 11,60 | 11,81 | 11,57 | 11,70 | 0,78% | 43.205,00 |
| 17.01.2025 | 11,78 | 11,85 | 11,41 | 11,61 | -0,17% | 40.095,00 |
| 16.01.2025 | 11,80 | 11,94 | 11,48 | 11,63 | -1,36% | 51.332,00 |
| 15.01.2025 | 11,62 | 11,84 | 11,58 | 11,79 | 3,24% | 63.037,00 |
| 14.01.2025 | 11,03 | 11,42 | 11,02 | 11,42 | 3,72% | 34.374,00 |
| 13.01.2025 | 10,87 | 11,04 | 10,82 | 11,01 | 0,46% | 39.458,00 |
| 10.01.2025 | 11,10 | 11,10 | 10,64 | 10,96 | -2,32% | 55.876,00 |
| 08.01.2025 | 11,09 | 11,29 | 11,08 | 11,22 | -0,31% | 42.216,00 |
| 07.01.2025 | 11,45 | 11,45 | 11,12 | 11,26 | -1,79% | 35.102,00 |
| 06.01.2025 | 11,59 | 11,61 | 11,40 | 11,46 | -1,38% | 39.021,00 |
| 03.01.2025 | 11,50 | 11,66 | 11,42 | 11,62 | 1,04% | 21.539,00 |
| 02.01.2025 | 11,84 | 11,96 | 11,44 | 11,50 | -2,87% | 46.488,00 |
| 31.12.2024 | 11,76 | 11,97 | 11,76 | 11,84 | 1,37% | 40.609,00 |
| 30.12.2024 | 11,60 | 11,78 | 11,49 | 11,68 | 0,17% | 49.084,00 |
| 27.12.2024 | 11,90 | 11,90 | 11,53 | 11,66 | -2,10% | 36.673,00 |
| 26.12.2024 | 11,84 | 11,93 | 11,75 | 11,91 | 0,76% | 23.205,00 |
| 24.12.2024 | 11,70 | 11,82 | 11,68 | 11,82 | 0,77% | 11.487,00 |
| 23.12.2024 | 12,02 | 12,05 | 11,66 | 11,73 | -2,74% | 43.814,00 |
| 20.12.2024 | 11,62 | 12,18 | 11,62 | 12,06 | 2,81% | 123.924,00 |
| 19.12.2024 | 12,24 | 12,28 | 11,70 | 11,73 | -2,90% | 38.667,00 |
| 18.12.2024 | 13,06 | 13,17 | 11,83 | 12,08 | -6,50% | 116.526,00 |
| 17.12.2024 | 12,88 | 13,16 | 12,60 | 12,92 | 0,08% | 142.983,00 |
| 16.12.2024 | 12,42 | 13,16 | 12,36 | 12,91 | 3,86% | 97.339,00 |
| 13.12.2024 | 12,46 | 12,60 | 12,27 | 12,43 | 0,08% | 30.438,00 |
| 12.12.2024 | 12,70 | 12,70 | 12,37 | 12,42 | -2,28% | 31.429,00 |
| 11.12.2024 | 12,79 | 12,81 | 12,63 | 12,71 | -0,63% | 57.725,00 |
| 10.12.2024 | 12,64 | 12,90 | 12,60 | 12,79 | 0,71% | 31.992,00 |
| 09.12.2024 | 12,95 | 12,95 | 12,70 | 12,70 | -1,70% | 42.299,00 |
| 06.12.2024 | 13,18 | 13,18 | 12,89 | 12,92 | -1,00% | 14.006,00 |
| 05.12.2024 | 13,37 | 13,37 | 13,00 | 13,05 | -1,14% | 24.599,00 |
| 04.12.2024 | 13,05 | 13,22 | 12,95 | 13,20 | 1,77% | 25.219,00 |
| 03.12.2024 | 13,39 | 13,39 | 12,94 | 12,97 | -2,92% | 37.270,00 |
| 02.12.2024 | 13,28 | 13,41 | 13,10 | 13,36 | 0,68% | 31.551,00 |
| 29.11.2024 | 13,37 | 13,37 | 13,09 | 13,27 | 0,23% | 20.920,00 |
| 27.11.2024 | 13,44 | 13,55 | 13,24 | 13,24 | -1,27% | 42.338,00 |
| 26.11.2024 | 13,42 | 13,51 | 13,37 | 13,41 | -1,03% | 19.572,00 |
| 25.11.2024 | 13,58 | 14,04 | 13,52 | 13,55 | 0,37% | 53.435,00 |
| 22.11.2024 | 13,26 | 13,56 | 13,23 | 13,50 | 4,13% | 24.744,00 |
| 20.11.2024 | 13,00 | 13,00 | 12,77 | 12,97 | -0,88% | 20.944,00 |
| 19.11.2024 | 13,25 | 13,30 | 12,97 | 13,08 | -1,28% | 64.111,00 |
| 18.11.2024 | 13,36 | 13,36 | 13,18 | 13,25 | -0,15% | 28.771,00 |
| 15.11.2024 | 13,34 | 13,39 | 13,15 | 13,27 | 0,08% | 29.413,00 |
| 14.11.2024 | 13,39 | 13,39 | 13,15 | 13,26 | -0,15% | 48.479,00 |
| 13.11.2024 | 13,45 | 13,65 | 13,25 | 13,28 | -0,23% | 45.394,00 |
| 12.11.2024 | 13,12 | 13,43 | 13,05 | 13,31 | 1,29% | 52.293,00 |
| 11.11.2024 | 13,10 | 13,25 | 12,97 | 13,14 | 1,94% | 46.861,00 |
| 08.11.2024 | 12,77 | 12,94 | 12,68 | 12,89 | 0,70% | 29.632,00 |
| 07.11.2024 | 12,90 | 12,96 | 12,47 | 12,80 | -1,31% | 45.826,00 |
| 06.11.2024 | 13,02 | 13,19 | 12,93 | 12,97 | 7,72% | 176.738,00 |
| 05.11.2024 | 11,81 | 12,05 | 11,81 | 12,04 | 1,52% | 25.714,00 |
| 04.11.2024 | 11,79 | 11,94 | 11,79 | 11,86 | -0,08% | 15.111,00 |
| 01.11.2024 | 11,91 | 12,02 | 11,83 | 11,87 | -2,22% | 22.832,00 |
| 31.10.2024 | 12,25 | 12,42 | 12,12 | 12,14 | -1,86% | 29.530,00 |
| 30.10.2024 | 12,18 | 12,49 | 12,18 | 12,37 | 1,39% | 30.073,00 |
| 29.10.2024 | 11,96 | 12,33 | 11,96 | 12,20 | 0,58% | 25.659,00 |
| 28.10.2024 | 11,73 | 12,18 | 11,73 | 12,13 | 4,30% | 20.740,00 |
| 25.10.2024 | 11,89 | 11,91 | 11,62 | 11,63 | -1,94% | 15.253,00 |
| 24.10.2024 | 11,94 | 11,94 | 11,68 | 11,86 | -0,67% | 27.694,00 |
| 23.10.2024 | 11,86 | 11,98 | 11,77 | 11,94 | 0,17% | 22.794,00 |
| 22.10.2024 | 12,21 | 12,21 | 11,81 | 11,92 | -2,30% | 32.477,00 |
| 21.10.2024 | 13,25 | 13,25 | 12,20 | 12,20 | -7,92% | 39.408,00 |
| 18.10.2024 | 13,49 | 13,67 | 13,23 | 13,25 | -0,38% | 60.366,00 |
| 17.10.2024 | 13,08 | 13,41 | 12,86 | 13,30 | 1,68% | 97.974,00 |
| 16.10.2024 | 12,87 | 13,20 | 12,87 | 13,08 | 2,59% | 39.396,00 |
| 15.10.2024 | 12,55 | 13,04 | 12,52 | 12,75 | 1,43% | 81.044,00 |
| 14.10.2024 | 12,45 | 12,63 | 12,31 | 12,57 | 0,88% | 22.007,00 |
| 11.10.2024 | 12,31 | 12,55 | 12,31 | 12,46 | 3,49% | 43.328,00 |
| 10.10.2024 | 11,93 | 12,11 | 11,88 | 12,04 | -0,17% | 16.807,00 |
| 09.10.2024 | 12,11 | 12,18 | 12,00 | 12,06 | 0,84% | 14.763,00 |
| 08.10.2024 | 12,08 | 12,08 | 11,96 | 11,96 | -0,17% | 21.090,00 |
| 07.10.2024 | 12,02 | 12,02 | 11,88 | 11,98 | -1,07% | 16.722,00 |
| 04.10.2024 | 12,03 | 12,16 | 11,99 | 12,11 | 2,89% | 21.753,00 |
| 03.10.2024 | 11,76 | 11,93 | 11,70 | 11,77 | -0,76% | 14.623,00 |
| 02.10.2024 | 11,78 | 12,04 | 11,78 | 11,86 | 0,03% | 23.407,00 |
| 01.10.2024 | 12,12 | 12,12 | 11,81 | 11,86 | -3,92% | 25.624,00 |
| 30.09.2024 | 12,14 | 12,49 | 12,14 | 12,34 | 1,15% | 23.386,00 |
| 27.09.2024 | 12,29 | 12,31 | 12,06 | 12,20 | 0,83% | 12.323,00 |
| 26.09.2024 | 12,22 | 12,29 | 12,06 | 12,10 | 0,67% | 18.705,00 |