5,120$
0,39%
Echtzeit-Aktienkurs BGSF Inc
Bid:
Ask:
Aktienkurse zur BGSF Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,11 | 5,12 | 5,03 | 5,12 | 0,39% | 3.812,00 |
| 28.05.2026 | 5,15 | 5,27 | 5,08 | 5,10 | -3,23% | 17.687,00 |
| 27.05.2026 | 5,11 | 5,27 | 5,11 | 5,27 | -0,94% | 6.304,00 |
| 26.05.2026 | 5,07 | 5,36 | 5,01 | 5,32 | 0,76% | 8.041,00 |
| 22.05.2026 | 5,25 | 5,35 | 5,25 | 5,28 | -0,94% | 5.375,00 |
| 21.05.2026 | 5,19 | 5,33 | 5,19 | 5,33 | 3,29% | 3.566,00 |
| 20.05.2026 | 5,15 | 5,24 | 5,09 | 5,16 | 0,58% | 5.210,00 |
| 19.05.2026 | 5,13 | 5,27 | 5,08 | 5,13 | -0,39% | 3.481,00 |
| 18.05.2026 | 5,07 | 5,27 | 5,07 | 5,15 | -0,19% | 4.946,00 |
| 15.05.2026 | 5,10 | 5,28 | 5,10 | 5,16 | 0,58% | 7.223,00 |
| 14.05.2026 | 5,13 | 5,33 | 5,12 | 5,13 | 0,39% | 7.360,00 |
| 13.05.2026 | 5,35 | 5,35 | 5,11 | 5,11 | -4,31% | 14.267,00 |
| 12.05.2026 | 5,07 | 5,36 | 5,07 | 5,34 | 4,30% | 5.142,00 |
| 11.05.2026 | 5,16 | 5,21 | 5,00 | 5,12 | -2,66% | 12.740,00 |
| 08.05.2026 | 5,23 | 5,44 | 5,21 | 5,26 | 1,15% | 11.526,00 |
| 07.05.2026 | 5,10 | 5,44 | 5,10 | 5,20 | 2,36% | 19.086,00 |
| 06.05.2026 | 5,50 | 5,52 | 4,93 | 5,08 | -6,45% | 37.504,00 |
| 05.05.2026 | 5,59 | 5,71 | 5,37 | 5,43 | -2,16% | 15.655,00 |
| 04.05.2026 | 5,51 | 5,80 | 5,51 | 5,55 | -0,89% | 22.932,00 |
| 01.05.2026 | 5,62 | 5,69 | 5,56 | 5,60 | -1,58% | 17.139,00 |
| 30.04.2026 | 5,51 | 5,78 | 5,51 | 5,69 | 2,52% | 10.431,00 |
| 29.04.2026 | 5,66 | 5,85 | 5,51 | 5,55 | -1,94% | 9.475,00 |
| 28.04.2026 | 5,90 | 5,98 | 5,62 | 5,66 | -6,29% | 53.743,00 |
| 27.04.2026 | 6,35 | 6,35 | 6,04 | 6,04 | -5,48% | 10.553,00 |
| 24.04.2026 | 6,39 | 6,43 | 6,20 | 6,39 | -0,78% | 14.165,00 |
| 23.04.2026 | 6,48 | 6,56 | 6,39 | 6,44 | 0,16% | 16.236,00 |
| 22.04.2026 | 6,35 | 6,47 | 6,34 | 6,43 | 1,42% | 8.740,00 |
| 21.04.2026 | 6,35 | 6,45 | 6,28 | 6,34 | 1,12% | 5.599,00 |
| 20.04.2026 | 6,02 | 6,37 | 6,02 | 6,27 | 3,98% | 11.097,00 |
| 17.04.2026 | 6,05 | 6,11 | 6,01 | 6,03 | 0,17% | 13.168,00 |
| 16.04.2026 | 6,05 | 6,20 | 6,00 | 6,02 | -0,33% | 7.480,00 |
| 15.04.2026 | 5,71 | 6,09 | 5,66 | 6,04 | 5,23% | 11.824,00 |
| 14.04.2026 | 5,90 | 5,95 | 5,57 | 5,74 | -2,38% | 26.092,00 |
| 13.04.2026 | 6,00 | 6,05 | 5,85 | 5,88 | -3,13% | 16.314,00 |
| 10.04.2026 | 6,07 | 6,24 | 5,92 | 6,07 | -0,49% | 13.756,00 |
| 09.04.2026 | 6,13 | 6,25 | 6,05 | 6,10 | -0,97% | 13.949,00 |
| 08.04.2026 | 6,39 | 6,46 | 6,14 | 6,16 | -2,53% | 32.807,00 |
| 07.04.2026 | 6,18 | 6,33 | 5,89 | 6,32 | 2,27% | 21.709,00 |
| 06.04.2026 | 6,34 | 6,45 | 6,11 | 6,18 | -2,52% | 24.803,00 |
| 02.04.2026 | 6,15 | 6,34 | 6,10 | 6,34 | 1,77% | 13.127,00 |
| 01.04.2026 | 6,43 | 6,49 | 6,13 | 6,23 | -3,71% | 31.602,00 |
| 31.03.2026 | 6,13 | 6,47 | 6,13 | 6,47 | 3,69% | 12.684,00 |
| 30.03.2026 | 6,42 | 6,44 | 6,15 | 6,24 | -2,65% | 17.087,00 |
| 27.03.2026 | 6,37 | 6,46 | 6,33 | 6,41 | 0,94% | 25.685,00 |
| 26.03.2026 | 6,37 | 6,55 | 6,28 | 6,35 | -0,47% | 14.120,00 |
| 25.03.2026 | 6,30 | 6,56 | 6,21 | 6,38 | 3,40% | 5.768,00 |
| 24.03.2026 | 5,96 | 6,23 | 5,89 | 6,17 | 3,35% | 32.984,00 |
| 23.03.2026 | 6,02 | 6,13 | 5,89 | 5,97 | -1,32% | 47.700,00 |
| 20.03.2026 | 6,31 | 6,32 | 6,03 | 6,05 | -2,10% | 30.472,00 |
| 19.03.2026 | 6,39 | 6,40 | 6,03 | 6,18 | -2,06% | 18.656,00 |
| 18.03.2026 | 6,49 | 6,63 | 6,26 | 6,31 | -2,77% | 20.731,00 |
| 17.03.2026 | 6,67 | 6,75 | 6,37 | 6,49 | -1,37% | 30.782,00 |
| 16.03.2026 | 6,41 | 6,70 | 6,41 | 6,58 | 2,81% | 30.083,00 |
| 13.03.2026 | 6,34 | 6,45 | 6,25 | 6,40 | 1,59% | 17.872,00 |
| 12.03.2026 | 6,32 | 6,38 | 6,29 | 6,30 | 0,80% | 24.551,00 |
| 11.03.2026 | 6,39 | 6,50 | 6,25 | 6,25 | -1,42% | 85.103,00 |
| 10.03.2026 | 6,35 | 6,37 | 6,27 | 6,34 | -0,31% | 62.534,00 |
| 09.03.2026 | 6,00 | 6,40 | 6,00 | 6,36 | 2,75% | 22.357,00 |
| 06.03.2026 | 5,99 | 6,30 | 5,93 | 6,19 | 3,34% | 28.399,00 |
| 05.03.2026 | 5,96 | 6,10 | 5,91 | 5,99 | 0,00% | 18.425,00 |
| 04.03.2026 | 6,14 | 6,14 | 5,96 | 5,99 | 0,17% | 9.177,00 |
| 03.03.2026 | 6,04 | 6,10 | 5,87 | 5,98 | -2,13% | 23.810,00 |
| 02.03.2026 | 6,06 | 6,18 | 6,00 | 6,11 | 0,49% | 10.859,00 |
| 27.02.2026 | 5,92 | 6,10 | 5,89 | 6,08 | 1,33% | 16.813,00 |
| 26.02.2026 | 6,20 | 6,20 | 5,88 | 6,00 | 0,84% | 17.598,00 |
| 25.02.2026 | 5,92 | 6,07 | 5,85 | 5,95 | -0,17% | 17.055,00 |
| 24.02.2026 | 6,00 | 6,02 | 5,89 | 5,96 | -0,67% | 7.557,00 |
| 23.02.2026 | 6,29 | 6,30 | 5,87 | 6,00 | -4,61% | 19.092,00 |
| 20.02.2026 | 6,18 | 6,40 | 6,17 | 6,29 | 1,45% | 32.363,00 |
| 19.02.2026 | 6,10 | 6,20 | 6,02 | 6,20 | 0,98% | 23.613,00 |
| 18.02.2026 | 5,97 | 6,20 | 5,97 | 6,14 | 2,33% | 15.075,00 |
| 17.02.2026 | 5,90 | 6,09 | 5,87 | 6,00 | 2,21% | 14.905,00 |
| 13.02.2026 | 5,74 | 5,99 | 5,74 | 5,87 | 2,26% | 27.364,00 |
| 12.02.2026 | 5,95 | 6,05 | 5,60 | 5,74 | -1,71% | 31.454,00 |
| 11.02.2026 | 5,82 | 5,93 | 5,70 | 5,84 | 2,10% | 35.272,00 |
| 10.02.2026 | 5,82 | 5,94 | 5,72 | 5,72 | -1,04% | 21.336,00 |
| 09.02.2026 | 5,66 | 5,82 | 5,64 | 5,78 | 2,12% | 15.698,00 |
| 06.02.2026 | 5,55 | 5,93 | 5,55 | 5,66 | 1,98% | 26.964,00 |
| 05.02.2026 | 5,62 | 5,79 | 5,52 | 5,55 | -0,72% | 16.981,00 |
| 04.02.2026 | 5,50 | 5,60 | 5,41 | 5,59 | 2,57% | 35.836,00 |
| 03.02.2026 | 5,60 | 5,68 | 5,42 | 5,45 | -4,39% | 22.666,00 |
| 02.02.2026 | 5,70 | 5,85 | 5,63 | 5,70 | -0,52% | 16.803,00 |
| 30.01.2026 | 5,66 | 5,79 | 5,56 | 5,73 | 1,24% | 28.860,00 |
| 29.01.2026 | 5,63 | 5,68 | 5,46 | 5,66 | 0,53% | 43.774,00 |
| 28.01.2026 | 5,61 | 5,64 | 5,48 | 5,63 | 0,36% | 16.403,00 |
| 27.01.2026 | 5,44 | 5,64 | 5,41 | 5,61 | 2,37% | 17.952,00 |
| 26.01.2026 | 5,45 | 5,50 | 5,34 | 5,48 | 0,92% | 17.088,00 |
| 22.01.2026 | 5,67 | 5,70 | 5,41 | 5,43 | -3,38% | 33.614,00 |
| 21.01.2026 | 5,66 | 5,84 | 5,27 | 5,62 | 6,44% | 49.225,00 |
| 20.01.2026 | 5,37 | 5,48 | 5,23 | 5,28 | -4,17% | 43.599,00 |
| 16.01.2026 | 5,44 | 5,69 | 5,44 | 5,51 | 0,73% | 33.690,00 |
| 15.01.2026 | 5,55 | 5,64 | 5,39 | 5,47 | 0,00% | 52.963,00 |
| 14.01.2026 | 5,47 | 5,54 | 5,39 | 5,47 | 0,00% | 32.793,00 |
| 13.01.2026 | 5,51 | 5,67 | 5,45 | 5,47 | -1,97% | 59.608,00 |
| 12.01.2026 | 5,13 | 5,74 | 5,11 | 5,58 | 8,98% | 108.948,00 |
| 09.01.2026 | 5,11 | 5,28 | 5,05 | 5,12 | 0,20% | 51.705,00 |
| 08.01.2026 | 5,11 | 5,29 | 5,10 | 5,11 | -0,20% | 34.557,00 |
| 07.01.2026 | 5,16 | 5,39 | 4,95 | 5,12 | -0,19% | 42.900,00 |
| 06.01.2026 | 4,93 | 5,45 | 4,90 | 5,13 | 4,27% | 117.599,00 |
| 05.01.2026 | 4,67 | 4,97 | 4,67 | 4,92 | 5,35% | 55.340,00 |