1,480$
2,78%
Echtzeit-Aktienkurs Bridgeline Digital
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,43 | 1,50 | 1,42 | 1,48 | 2,78% | 20.437,00 |
| 02.07.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 2,49% | 24.453,00 |
| 01.07.2025 | 1,39 | 1,41 | 1,35 | 1,41 | 1,08% | 32.300,00 |
| 30.06.2025 | 1,48 | 1,48 | 1,38 | 1,39 | -6,08% | 42.664,00 |
| 27.06.2025 | 1,49 | 1,52 | 1,46 | 1,48 | -1,99% | 46.628,00 |
| 26.06.2025 | 1,50 | 1,53 | 1,46 | 1,51 | 0,67% | 36.664,00 |
| 25.06.2025 | 1,47 | 1,56 | 1,47 | 1,50 | 1,35% | 22.184,00 |
| 24.06.2025 | 1,47 | 1,54 | 1,45 | 1,48 | 0,68% | 30.318,00 |
| 23.06.2025 | 1,50 | 1,54 | 1,45 | 1,47 | 4,26% | 43.180,00 |
| 20.06.2025 | 1,56 | 1,56 | 1,41 | 1,41 | -7,24% | 63.263,00 |
| 18.06.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -0,65% | 8.512,00 |
| 17.06.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,29% | 19.282,00 |
| 16.06.2025 | 1,60 | 1,62 | 1,53 | 1,55 | -1,90% | 23.981,00 |
| 13.06.2025 | 1,55 | 1,60 | 1,55 | 1,58 | -1,25% | 13.941,00 |
| 12.06.2025 | 1,60 | 1,61 | 1,56 | 1,60 | 1,91% | 18.387,00 |
| 11.06.2025 | 1,58 | 1,60 | 1,55 | 1,57 | 0,00% | 21.388,00 |
| 10.06.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -0,63% | 19.820,00 |
| 09.06.2025 | 1,59 | 1,64 | 1,55 | 1,58 | -0,63% | 23.610,00 |
| 06.06.2025 | 1,59 | 1,64 | 1,57 | 1,59 | 0,00% | 42.845,00 |
| 05.06.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 3,25% | 22.941,00 |
| 04.06.2025 | 1,58 | 1,62 | 1,53 | 1,54 | -0,65% | 23.662,00 |
| 03.06.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 0,00% | 11.096,00 |
| 02.06.2025 | 1,55 | 1,60 | 1,52 | 1,55 | 0,00% | 27.319,00 |
| 30.05.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -0,64% | 14.802,00 |
| 29.05.2025 | 1,57 | 1,62 | 1,55 | 1,56 | -0,32% | 36.613,00 |
| 28.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 3,99% | 51.962,00 |
| 27.05.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -2,90% | 78.989,00 |
| 23.05.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,32% | 22.930,00 |
| 22.05.2025 | 1,55 | 1,59 | 1,53 | 1,55 | -0,32% | 66.237,00 |
| 21.05.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,73% | 24.707,00 |
| 20.05.2025 | 1,58 | 1,65 | 1,58 | 1,61 | 1,90% | 54.134,00 |
| 19.05.2025 | 1,66 | 1,70 | 1,54 | 1,58 | -4,24% | 69.833,00 |
| 16.05.2025 | 1,76 | 1,83 | 1,65 | 1,65 | -8,84% | 72.653,00 |
| 15.05.2025 | 1,91 | 1,92 | 1,81 | 1,81 | -4,99% | 35.600,00 |
| 14.05.2025 | 1,88 | 2,00 | 1,84 | 1,91 | 2,42% | 28.772,00 |
| 13.05.2025 | 1,93 | 1,93 | 1,84 | 1,86 | -4,62% | 74.933,00 |
| 12.05.2025 | 2,04 | 2,04 | 1,92 | 1,95 | -1,02% | 42.250,00 |
| 09.05.2025 | 1,92 | 2,05 | 1,86 | 1,97 | 5,12% | 68.543,00 |
| 08.05.2025 | 1,90 | 2,14 | 1,87 | 1,87 | 0,21% | 32.942,00 |
| 07.05.2025 | 1,95 | 2,00 | 1,78 | 1,87 | -4,10% | 131.304,00 |
| 06.05.2025 | 2,03 | 2,09 | 1,91 | 1,95 | -4,18% | 42.695,00 |
| 05.05.2025 | 2,17 | 2,20 | 2,03 | 2,04 | -4,91% | 107.486,00 |
| 02.05.2025 | 1,92 | 2,22 | 1,89 | 2,14 | 15,05% | 252.748,00 |
| 01.05.2025 | 1,79 | 1,93 | 1,77 | 1,86 | 4,49% | 89.095,00 |
| 30.04.2025 | 1,75 | 1,78 | 1,65 | 1,78 | 4,09% | 24.523,00 |
| 29.04.2025 | 1,68 | 1,79 | 1,68 | 1,71 | 2,40% | 69.090,00 |
| 28.04.2025 | 1,67 | 1,75 | 1,65 | 1,67 | 0,00% | 37.978,00 |
| 25.04.2025 | 1,52 | 1,68 | 1,47 | 1,67 | 9,87% | 81.747,00 |
| 24.04.2025 | 1,56 | 1,58 | 1,49 | 1,52 | 0,00% | 27.219,00 |
| 23.04.2025 | 1,57 | 1,60 | 1,51 | 1,52 | 0,00% | 49.466,00 |
| 22.04.2025 | 1,51 | 1,59 | 1,51 | 1,52 | 0,66% | 31.432,00 |
| 21.04.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -1,95% | 8.266,00 |
| 17.04.2025 | 1,55 | 1,58 | 1,50 | 1,54 | 1,32% | 32.265,00 |
| 16.04.2025 | 1,59 | 1,59 | 1,51 | 1,52 | -3,80% | 15.371,00 |
| 15.04.2025 | 1,53 | 1,63 | 1,51 | 1,58 | 2,93% | 43.340,00 |
| 14.04.2025 | 1,60 | 1,60 | 1,51 | 1,54 | 1,66% | 31.255,00 |
| 11.04.2025 | 1,51 | 1,55 | 1,46 | 1,51 | -0,85% | 30.414,00 |
| 10.04.2025 | 1,61 | 1,63 | 1,52 | 1,52 | -7,13% | 39.117,00 |
| 09.04.2025 | 1,50 | 1,65 | 1,50 | 1,64 | 9,33% | 51.462,00 |
| 08.04.2025 | 1,57 | 1,63 | 1,46 | 1,50 | -2,60% | 95.845,00 |
| 07.04.2025 | 1,45 | 1,60 | 1,38 | 1,54 | 3,01% | 90.188,00 |
| 04.04.2025 | 1,64 | 1,65 | 1,48 | 1,50 | -13,08% | 93.313,00 |
| 03.04.2025 | 1,94 | 1,97 | 1,68 | 1,72 | -10,42% | 190.512,00 |
| 02.04.2025 | 1,70 | 2,16 | 1,60 | 1,92 | 19,25% | 345.896,00 |
| 01.04.2025 | 1,46 | 1,74 | 1,46 | 1,61 | 5,23% | 104.719,00 |
| 31.03.2025 | 1,53 | 1,53 | 1,44 | 1,53 | 4,08% | 53.353,00 |
| 28.03.2025 | 1,44 | 1,48 | 1,43 | 1,47 | 0,68% | 68.132,00 |
| 27.03.2025 | 1,44 | 1,52 | 1,43 | 1,46 | 0,69% | 63.555,00 |
| 26.03.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -3,33% | 13.716,00 |
| 25.03.2025 | 1,46 | 1,52 | 1,44 | 1,50 | 4,17% | 26.368,00 |
| 24.03.2025 | 1,43 | 1,48 | 1,40 | 1,44 | 0,00% | 16.535,00 |
| 21.03.2025 | 1,45 | 1,52 | 1,36 | 1,44 | -1,03% | 22.760,00 |
| 20.03.2025 | 1,43 | 1,49 | 1,41 | 1,46 | 0,34% | 31.775,00 |
| 19.03.2025 | 1,43 | 1,59 | 1,37 | 1,45 | 1,40% | 79.011,00 |
| 18.03.2025 | 1,48 | 1,48 | 1,37 | 1,43 | -4,67% | 25.045,00 |
| 17.03.2025 | 1,48 | 1,50 | 1,44 | 1,50 | 1,35% | 19.889,00 |
| 14.03.2025 | 1,43 | 1,52 | 1,43 | 1,48 | 2,07% | 14.349,00 |
| 13.03.2025 | 1,38 | 1,48 | 1,36 | 1,45 | -1,36% | 17.645,00 |
| 12.03.2025 | 1,45 | 1,48 | 1,41 | 1,47 | 2,87% | 26.815,00 |
| 11.03.2025 | 1,35 | 1,43 | 1,34 | 1,43 | 4,31% | 31.628,00 |
| 10.03.2025 | 1,40 | 1,44 | 1,31 | 1,37 | -4,20% | 109.056,00 |
| 07.03.2025 | 1,37 | 1,46 | 1,35 | 1,43 | 2,88% | 122.269,00 |
| 06.03.2025 | 1,37 | 1,39 | 1,35 | 1,39 | -0,71% | 12.135,00 |
| 05.03.2025 | 1,29 | 1,40 | 1,26 | 1,40 | 7,69% | 90.471,00 |
| 04.03.2025 | 1,30 | 1,33 | 1,20 | 1,30 | 0,00% | 125.159,00 |
| 03.03.2025 | 1,21 | 1,32 | 1,20 | 1,30 | 6,56% | 78.934,00 |
| 28.02.2025 | 1,34 | 1,34 | 1,18 | 1,22 | -5,43% | 84.694,00 |
| 27.02.2025 | 1,39 | 1,40 | 1,26 | 1,29 | -4,44% | 82.667,00 |
| 26.02.2025 | 1,40 | 1,41 | 1,28 | 1,35 | -4,93% | 68.157,00 |
| 25.02.2025 | 1,50 | 1,57 | 1,42 | 1,42 | -3,40% | 31.041,00 |
| 24.02.2025 | 1,55 | 1,56 | 1,37 | 1,47 | -5,77% | 121.505,00 |
| 21.02.2025 | 1,76 | 1,76 | 1,53 | 1,56 | -9,83% | 254.754,00 |
| 20.02.2025 | 1,79 | 1,81 | 1,68 | 1,73 | 0,00% | 39.931,00 |
| 19.02.2025 | 1,83 | 1,83 | 1,70 | 1,73 | 0,58% | 92.324,00 |
| 18.02.2025 | 1,71 | 1,78 | 1,65 | 1,72 | -1,71% | 89.825,00 |
| 14.02.2025 | 1,96 | 2,05 | 1,75 | 1,75 | -11,62% | 279.317,00 |
| 13.02.2025 | 2,13 | 2,13 | 1,91 | 1,98 | -3,88% | 136.124,00 |
| 12.02.2025 | 1,96 | 2,15 | 1,88 | 2,06 | 6,19% | 169.321,00 |
| 11.02.2025 | 1,87 | 1,95 | 1,84 | 1,94 | 2,65% | 76.837,00 |
| 10.02.2025 | 1,92 | 1,93 | 1,84 | 1,89 | 2,72% | 57.827,00 |