9,490$
3,04%
Echtzeit-Aktienkurs Bridgford Foods Corp
Bid:
Ask:
Aktienkurse zur Bridgford Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,21 | 9,49 | 9,09 | 9,49 | 3,04% | 8.023,00 |
| 16.10.2024 | 9,02 | 9,36 | 9,02 | 9,21 | 2,33% | 15.102,00 |
| 15.10.2024 | 9,04 | 9,15 | 8,92 | 9,00 | 0,00% | 8.056,00 |
| 14.10.2024 | 9,10 | 9,23 | 8,90 | 9,00 | 0,22% | 15.167,00 |
| 11.10.2024 | 8,98 | 8,98 | 8,98 | 8,98 | 0,11% | 365,00 |
| 10.10.2024 | 8,75 | 8,97 | 8,75 | 8,97 | 1,13% | 2.854,00 |
| 09.10.2024 | 9,19 | 9,19 | 8,85 | 8,87 | -1,28% | 16.489,00 |
| 08.10.2024 | 8,90 | 9,20 | 8,60 | 8,99 | -0,17% | 16.512,00 |
| 04.10.2024 | 9,00 | 9,17 | 9,00 | 9,00 | -1,21% | 804,00 |
| 03.10.2024 | 9,05 | 9,14 | 8,90 | 9,11 | 1,00% | 2.973,00 |
| 02.10.2024 | 9,02 | 9,23 | 9,02 | 9,02 | 0,00% | 4.603,00 |
| 01.10.2024 | 9,09 | 9,18 | 9,02 | 9,02 | 0,22% | 6.821,00 |
| 30.09.2024 | 9,02 | 9,18 | 9,00 | 9,00 | -2,39% | 3.512,00 |
| 27.09.2024 | 9,19 | 9,32 | 9,19 | 9,22 | -0,86% | 4.811,00 |
| 26.09.2024 | 9,49 | 9,50 | 9,23 | 9,30 | -0,75% | 6.134,00 |
| 25.09.2024 | 9,51 | 9,70 | 9,33 | 9,37 | -1,42% | 8.649,00 |
| 24.09.2024 | 9,48 | 9,77 | 9,36 | 9,51 | 1,88% | 8.285,00 |
| 23.09.2024 | 9,54 | 9,54 | 9,00 | 9,33 | 1,41% | 6.708,00 |
| 20.09.2024 | 9,44 | 9,59 | 9,15 | 9,20 | -2,34% | 11.221,00 |
| 19.09.2024 | 9,35 | 9,55 | 9,35 | 9,42 | 1,84% | 7.319,00 |
| 18.09.2024 | 9,25 | 9,31 | 9,25 | 9,25 | 0,00% | 2.694,00 |
| 17.09.2024 | 9,19 | 9,54 | 9,19 | 9,25 | 2,44% | 4.488,00 |
| 16.09.2024 | 9,11 | 9,29 | 8,79 | 9,03 | 1,46% | 5.868,00 |
| 13.09.2024 | 9,00 | 9,29 | 8,78 | 8,90 | 0,34% | 16.558,00 |
| 12.09.2024 | 8,66 | 9,01 | 8,66 | 8,87 | 2,19% | 4.115,00 |
| 11.09.2024 | 8,78 | 8,87 | 8,65 | 8,68 | 0,87% | 5.914,00 |
| 10.09.2024 | 8,47 | 8,76 | 8,22 | 8,61 | 1,71% | 21.642,00 |
| 09.09.2024 | 10,47 | 10,47 | 7,77 | 8,46 | -19,27% | 138.809,00 |
| 06.09.2024 | 10,77 | 11,39 | 10,41 | 10,48 | -3,76% | 27.663,00 |
| 05.09.2024 | 11,95 | 11,95 | 10,88 | 10,89 | -7,56% | 46.617,00 |
| 04.09.2024 | 12,61 | 12,68 | 11,31 | 11,78 | -7,02% | 24.217,00 |
| 03.09.2024 | 13,47 | 13,47 | 12,32 | 12,67 | -4,67% | 8.269,00 |
| 30.08.2024 | 12,83 | 14,69 | 12,83 | 13,29 | 6,41% | 30.916,00 |
| 29.08.2024 | 12,13 | 12,51 | 12,13 | 12,49 | 1,13% | 10.651,00 |
| 28.08.2024 | 11,31 | 13,53 | 10,86 | 12,35 | 14,56% | 95.939,00 |
| 27.08.2024 | 10,60 | 11,48 | 10,31 | 10,78 | 1,51% | 18.509,00 |
| 26.08.2024 | 10,58 | 10,62 | 10,58 | 10,62 | 0,47% | 3.597,00 |
| 23.08.2024 | 11,23 | 11,23 | 10,57 | 10,57 | -7,28% | 4.495,00 |
| 22.08.2024 | 10,86 | 11,50 | 10,56 | 11,40 | 7,55% | 10.203,00 |
| 21.08.2024 | 10,88 | 10,88 | 10,60 | 10,60 | -2,57% | 1.873,00 |
| 20.08.2024 | 10,83 | 11,09 | 10,66 | 10,88 | -1,81% | 2.983,00 |
| 19.08.2024 | 10,08 | 11,19 | 9,94 | 11,08 | 23,25% | 38.978,00 |
| 16.08.2024 | 9,01 | 9,18 | 8,99 | 8,99 | -2,92% | 2.018,00 |
| 15.08.2024 | 9,25 | 9,35 | 9,25 | 9,26 | -0,54% | 1.763,00 |
| 14.08.2024 | 9,03 | 9,34 | 9,03 | 9,31 | 3,67% | 6.432,00 |
| 13.08.2024 | 9,11 | 9,41 | 8,97 | 8,98 | -0,77% | 11.153,00 |
| 12.08.2024 | 8,97 | 9,35 | 8,97 | 9,05 | -0,55% | 4.898,00 |
| 08.08.2024 | 9,02 | 9,27 | 8,87 | 9,10 | 0,89% | 5.022,00 |
| 07.08.2024 | 9,56 | 9,56 | 9,02 | 9,02 | -1,96% | 951,00 |
| 06.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 1,04% | 256,00 |
| 05.08.2024 | 9,45 | 9,45 | 8,87 | 9,11 | -3,65% | 4.126,00 |
| 02.08.2024 | 9,48 | 9,48 | 9,45 | 9,45 | -1,25% | 786,00 |
| 01.08.2024 | 9,40 | 9,60 | 9,40 | 9,57 | 2,04% | 1.623,00 |
| 31.07.2024 | 9,25 | 9,38 | 9,25 | 9,38 | -0,12% | 984,00 |
| 30.07.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 0,43% | 783,00 |
| 29.07.2024 | 9,85 | 9,90 | 8,84 | 9,35 | -4,51% | 13.888,00 |
| 23.07.2024 | 9,79 | 9,79 | 9,79 | 9,79 | -1,49% | 319,00 |
| 22.07.2024 | 9,89 | 9,94 | 9,79 | 9,94 | 0,71% | 16.575,00 |
| 18.07.2024 | 9,85 | 9,88 | 9,81 | 9,87 | 0,00% | 2.146,00 |
| 17.07.2024 | 9,94 | 9,94 | 9,87 | 9,87 | 0,00% | 1.685,00 |
| 16.07.2024 | 9,88 | 9,88 | 9,87 | 9,87 | 0,00% | 1.307,00 |
| 15.07.2024 | 9,97 | 10,00 | 9,87 | 9,87 | -1,20% | 2.605,00 |
| 12.07.2024 | 10,04 | 10,05 | 9,96 | 9,99 | -1,09% | 2.963,00 |
| 11.07.2024 | 10,10 | 10,18 | 10,10 | 10,10 | 0,70% | 1.171,00 |
| 10.07.2024 | 10,05 | 10,13 | 9,96 | 10,03 | -0,10% | 7.440,00 |
| 09.07.2024 | 9,98 | 10,04 | 9,98 | 10,04 | 0,60% | 3.052,00 |
| 08.07.2024 | 10,00 | 10,00 | 9,98 | 9,98 | -0,20% | 1.234,00 |
| 05.07.2024 | 9,99 | 10,00 | 9,99 | 10,00 | 0,70% | 2.229,00 |
| 03.07.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -0,10% | 2.647,00 |
| 02.07.2024 | 10,05 | 10,05 | 9,94 | 9,94 | 0,20% | 861,00 |
| 01.07.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,20% | 328,00 |
| 28.06.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,90% | 286,00 |
| 27.06.2024 | 9,99 | 9,99 | 9,92 | 9,95 | -1,00% | 1.562,00 |
| 26.06.2024 | 9,95 | 10,05 | 9,92 | 10,05 | 1,11% | 2.781,00 |
| 21.06.2024 | 9,95 | 9,95 | 9,94 | 9,94 | 0,81% | 852,00 |
| 20.06.2024 | 9,90 | 9,90 | 9,86 | 9,86 | -0,40% | 713,00 |
| 18.06.2024 | 9,90 | 9,91 | 9,90 | 9,90 | -0,20% | 1.416,00 |
| 17.06.2024 | 9,90 | 9,98 | 9,90 | 9,92 | 0,20% | 1.471,00 |
| 14.06.2024 | 10,12 | 10,12 | 9,90 | 9,90 | -2,27% | 2.603,00 |
| 13.06.2024 | 10,13 | 10,13 | 10,13 | 10,13 | 1,50% | 363,00 |
| 12.06.2024 | 10,00 | 10,00 | 9,98 | 9,98 | -0,10% | 950,00 |
| 10.06.2024 | 10,07 | 10,07 | 9,99 | 9,99 | 0,55% | 1.403,00 |
| 06.06.2024 | 10,00 | 10,00 | 9,90 | 9,94 | -1,54% | 2.042,00 |
| 05.06.2024 | 10,09 | 10,09 | 10,09 | 10,09 | 0,90% | 489,00 |
| 04.06.2024 | 10,18 | 10,22 | 10,00 | 10,00 | -1,48% | 9.001,00 |
| 03.06.2024 | 10,21 | 10,21 | 10,15 | 10,15 | 0,50% | 946,00 |
| 31.05.2024 | 10,02 | 10,10 | 10,02 | 10,10 | 0,70% | 880,00 |
| 30.05.2024 | 10,16 | 10,22 | 10,02 | 10,03 | 0,10% | 5.386,00 |
| 29.05.2024 | 10,03 | 10,14 | 10,02 | 10,02 | -0,40% | 9.746,00 |
| 28.05.2024 | 10,14 | 10,33 | 10,03 | 10,06 | -0,79% | 4.675,00 |
| 24.05.2024 | 10,24 | 10,24 | 10,10 | 10,14 | -1,28% | 3.554,00 |
| 23.05.2024 | 10,25 | 10,35 | 10,18 | 10,27 | -1,62% | 4.452,00 |
| 22.05.2024 | 10,37 | 10,46 | 10,20 | 10,44 | 0,64% | 2.383,00 |
| 21.05.2024 | 10,41 | 10,46 | 10,35 | 10,37 | -0,92% | 1.595,00 |
| 20.05.2024 | 10,39 | 10,47 | 10,28 | 10,47 | 1,16% | 3.300,00 |
| 17.05.2024 | 10,40 | 10,47 | 10,28 | 10,35 | -1,05% | 3.222,00 |
| 16.05.2024 | 10,38 | 10,46 | 10,38 | 10,46 | 0,47% | 682,00 |
| 15.05.2024 | 10,46 | 10,46 | 10,41 | 10,41 | 0,65% | 333,00 |
| 14.05.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,35% | 253,00 |
| 13.05.2024 | 10,42 | 10,42 | 10,38 | 10,38 | -0,74% | 1.587,00 |