8,340$
-1,18%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 8,44 | 8,44 | 8,28 | 8,34 | -1,18% | 39.891,00 |
| 07.10.2025 | 8,47 | 8,57 | 8,42 | 8,44 | -0,35% | 41.404,00 |
| 06.10.2025 | 8,58 | 8,72 | 8,42 | 8,47 | -0,24% | 96.644,00 |
| 02.10.2025 | 8,70 | 8,70 | 8,49 | 8,49 | -1,85% | 37.853,00 |
| 01.10.2025 | 8,59 | 8,73 | 8,47 | 8,65 | -0,35% | 80.379,00 |
| 30.09.2025 | 8,56 | 8,69 | 8,48 | 8,68 | 1,28% | 90.951,00 |
| 29.09.2025 | 8,88 | 8,88 | 8,56 | 8,57 | -3,38% | 64.187,00 |
| 26.09.2025 | 8,78 | 8,89 | 8,70 | 8,87 | 1,26% | 74.276,00 |
| 25.09.2025 | 8,76 | 8,87 | 8,73 | 8,76 | -0,45% | 49.330,00 |
| 24.09.2025 | 8,76 | 8,87 | 8,67 | 8,80 | 0,80% | 37.682,00 |
| 23.09.2025 | 8,90 | 9,00 | 8,70 | 8,73 | -1,69% | 73.749,00 |
| 22.09.2025 | 8,68 | 8,88 | 8,61 | 8,88 | 2,30% | 92.017,00 |
| 19.09.2025 | 8,90 | 8,90 | 8,67 | 8,68 | -2,25% | 132.249,00 |
| 18.09.2025 | 8,69 | 8,89 | 8,66 | 8,88 | 3,14% | 60.099,00 |
| 17.09.2025 | 8,66 | 8,89 | 8,60 | 8,61 | -0,35% | 74.425,00 |
| 16.09.2025 | 8,55 | 8,66 | 8,52 | 8,64 | 0,93% | 73.117,00 |
| 15.09.2025 | 8,69 | 8,70 | 8,55 | 8,56 | -0,81% | 42.663,00 |
| 12.09.2025 | 8,80 | 8,80 | 8,63 | 8,63 | -2,60% | 42.489,00 |
| 11.09.2025 | 8,66 | 8,89 | 8,66 | 8,86 | 2,07% | 54.403,00 |
| 10.09.2025 | 8,69 | 8,78 | 8,63 | 8,68 | -0,12% | 42.628,00 |
| 09.09.2025 | 8,73 | 8,75 | 8,69 | 8,69 | -1,03% | 46.692,00 |
| 08.09.2025 | 8,75 | 8,99 | 8,66 | 8,78 | 0,46% | 42.574,00 |
| 05.09.2025 | 8,83 | 8,95 | 8,74 | 8,74 | -0,57% | 56.166,00 |
| 04.09.2025 | 8,77 | 8,83 | 8,73 | 8,79 | 0,69% | 41.617,00 |
| 03.09.2025 | 8,68 | 8,76 | 8,62 | 8,73 | -0,23% | 52.409,00 |
| 02.09.2025 | 8,80 | 8,80 | 8,66 | 8,75 | -1,69% | 59.865,00 |
| 29.08.2025 | 8,90 | 8,99 | 8,87 | 8,90 | 0,11% | 37.434,00 |
| 28.08.2025 | 9,07 | 9,17 | 8,88 | 8,89 | -2,09% | 45.336,00 |
| 27.08.2025 | 9,08 | 9,20 | 9,07 | 9,08 | -0,66% | 59.678,00 |
| 26.08.2025 | 9,06 | 9,27 | 9,01 | 9,14 | 1,56% | 59.768,00 |
| 25.08.2025 | 9,06 | 9,14 | 9,00 | 9,00 | -1,10% | 66.018,00 |
| 22.08.2025 | 8,62 | 9,15 | 8,62 | 9,10 | 6,43% | 95.082,00 |
| 21.08.2025 | 8,69 | 8,78 | 8,52 | 8,55 | -1,61% | 50.875,00 |
| 20.08.2025 | 8,66 | 8,72 | 8,60 | 8,69 | 0,58% | 33.688,00 |
| 19.08.2025 | 8,58 | 8,66 | 8,58 | 8,64 | 0,82% | 41.468,00 |
| 18.08.2025 | 8,36 | 8,60 | 8,35 | 8,57 | 2,39% | 73.072,00 |
| 15.08.2025 | 8,76 | 8,76 | 8,36 | 8,37 | -3,90% | 57.822,00 |
| 14.08.2025 | 8,64 | 8,76 | 8,58 | 8,71 | -0,11% | 41.096,00 |
| 13.08.2025 | 8,69 | 8,76 | 8,57 | 8,72 | 0,81% | 87.955,00 |
| 12.08.2025 | 8,42 | 8,67 | 8,42 | 8,65 | 3,22% | 82.046,00 |
| 11.08.2025 | 8,40 | 8,42 | 8,30 | 8,38 | -1,76% | 53.521,00 |
| 08.08.2025 | 8,39 | 8,57 | 8,32 | 8,53 | 2,52% | 64.107,00 |
| 07.08.2025 | 8,45 | 8,45 | 8,25 | 8,32 | 0,12% | 62.987,00 |
| 06.08.2025 | 8,38 | 8,38 | 8,24 | 8,31 | -0,48% | 45.656,00 |
| 05.08.2025 | 8,24 | 8,36 | 8,07 | 8,35 | 1,33% | 64.425,00 |
| 04.08.2025 | 8,23 | 8,26 | 8,04 | 8,24 | 1,67% | 70.895,00 |
| 01.08.2025 | 8,32 | 8,38 | 8,01 | 8,11 | -3,05% | 86.059,00 |
| 31.07.2025 | 8,38 | 8,42 | 8,28 | 8,36 | -1,07% | 59.452,00 |
| 30.07.2025 | 8,51 | 8,51 | 8,33 | 8,45 | 0,36% | 95.129,00 |
| 29.07.2025 | 8,76 | 8,76 | 8,31 | 8,42 | -4,21% | 101.937,00 |
| 28.07.2025 | 8,62 | 8,79 | 8,49 | 8,79 | 2,45% | 64.521,00 |
| 25.07.2025 | 8,48 | 8,61 | 8,44 | 8,58 | 1,18% | 93.834,00 |
| 24.07.2025 | 8,85 | 8,85 | 8,48 | 8,48 | -4,72% | 60.665,00 |
| 23.07.2025 | 9,01 | 9,01 | 8,81 | 8,90 | -0,45% | 34.493,00 |
| 22.07.2025 | 8,90 | 9,03 | 8,86 | 8,94 | 0,79% | 62.332,00 |
| 21.07.2025 | 8,76 | 8,94 | 8,76 | 8,87 | 1,37% | 51.564,00 |
| 18.07.2025 | 8,81 | 8,82 | 8,61 | 8,75 | 0,11% | 56.795,00 |
| 17.07.2025 | 8,68 | 8,86 | 8,62 | 8,74 | 0,58% | 118.011,00 |
| 16.07.2025 | 8,55 | 8,70 | 8,50 | 8,69 | 1,52% | 102.544,00 |
| 15.07.2025 | 8,94 | 9,01 | 8,56 | 8,56 | -4,78% | 113.239,00 |
| 14.07.2025 | 8,87 | 9,00 | 8,80 | 8,99 | 1,47% | 46.499,00 |
| 11.07.2025 | 9,03 | 9,03 | 8,85 | 8,86 | -2,64% | 56.102,00 |
| 10.07.2025 | 9,10 | 9,22 | 9,05 | 9,10 | -0,44% | 52.501,00 |
| 09.07.2025 | 9,23 | 9,36 | 9,07 | 9,14 | -0,98% | 76.998,00 |
| 08.07.2025 | 9,14 | 9,38 | 9,12 | 9,23 | 0,65% | 106.856,00 |
| 07.07.2025 | 9,16 | 9,29 | 9,03 | 9,17 | -0,65% | 106.999,00 |
| 03.07.2025 | 9,10 | 9,24 | 9,00 | 9,23 | 1,32% | 76.702,00 |
| 02.07.2025 | 8,83 | 9,11 | 8,79 | 9,11 | 3,17% | 93.014,00 |
| 01.07.2025 | 8,44 | 8,83 | 8,33 | 8,83 | 4,74% | 111.633,00 |
| 30.06.2025 | 8,41 | 8,48 | 8,33 | 8,43 | 0,24% | 110.658,00 |
| 27.06.2025 | 8,35 | 8,43 | 8,31 | 8,41 | 0,84% | 175.824,00 |
| 26.06.2025 | 8,32 | 8,36 | 8,22 | 8,34 | 0,85% | 85.888,00 |
| 25.06.2025 | 8,26 | 8,33 | 8,13 | 8,27 | 0,12% | 89.815,00 |
| 24.06.2025 | 8,07 | 8,36 | 7,97 | 8,26 | 2,74% | 114.835,00 |
| 23.06.2025 | 7,84 | 8,04 | 7,83 | 8,04 | 2,42% | 106.015,00 |
| 20.06.2025 | 7,85 | 7,95 | 7,81 | 7,85 | 0,64% | 97.670,00 |
| 18.06.2025 | 7,74 | 7,87 | 7,72 | 7,80 | 1,17% | 59.352,00 |
| 17.06.2025 | 7,75 | 7,82 | 7,67 | 7,71 | -0,52% | 78.337,00 |
| 16.06.2025 | 7,85 | 7,89 | 7,71 | 7,75 | 0,65% | 81.881,00 |
| 13.06.2025 | 7,78 | 7,80 | 7,54 | 7,70 | -1,41% | 145.719,00 |
| 12.06.2025 | 7,87 | 7,87 | 7,78 | 7,81 | -0,76% | 75.169,00 |
| 11.06.2025 | 8,17 | 8,17 | 7,87 | 7,87 | -3,91% | 82.481,00 |
| 10.06.2025 | 7,88 | 8,19 | 7,82 | 8,19 | 3,80% | 108.239,00 |
| 09.06.2025 | 7,98 | 8,05 | 7,81 | 7,89 | -1,00% | 103.117,00 |
| 06.06.2025 | 7,89 | 8,04 | 7,89 | 7,97 | 1,40% | 66.959,00 |
| 05.06.2025 | 7,90 | 7,90 | 7,76 | 7,86 | -0,13% | 92.848,00 |
| 04.06.2025 | 8,00 | 8,04 | 7,85 | 7,87 | -1,87% | 48.403,00 |
| 03.06.2025 | 7,88 | 8,07 | 7,86 | 8,02 | 1,78% | 61.774,00 |
| 02.06.2025 | 8,10 | 8,17 | 7,86 | 7,88 | -2,60% | 107.830,00 |
| 30.05.2025 | 8,16 | 8,16 | 8,06 | 8,09 | -1,10% | 47.667,00 |
| 29.05.2025 | 8,12 | 8,18 | 8,06 | 8,18 | 1,11% | 39.015,00 |
| 28.05.2025 | 8,17 | 8,24 | 8,06 | 8,09 | -0,98% | 47.657,00 |
| 27.05.2025 | 8,06 | 8,20 | 8,01 | 8,17 | 2,25% | 82.576,00 |
| 23.05.2025 | 8,05 | 8,08 | 7,92 | 7,99 | -0,87% | 91.820,00 |
| 22.05.2025 | 8,07 | 8,20 | 8,05 | 8,06 | -0,98% | 64.395,00 |
| 21.05.2025 | 8,35 | 8,36 | 8,14 | 8,14 | -2,98% | 60.929,00 |
| 20.05.2025 | 8,37 | 8,52 | 8,30 | 8,39 | 0,36% | 75.586,00 |
| 19.05.2025 | 8,33 | 8,42 | 8,25 | 8,36 | 0,00% | 42.332,00 |
| 16.05.2025 | 8,42 | 8,49 | 8,36 | 8,36 | -0,95% | 72.081,00 |
| 15.05.2025 | 8,34 | 8,46 | 8,31 | 8,44 | 1,08% | 43.286,00 |