16,770$
3,26%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,32 | 16,80 | 16,19 | 16,77 | 3,26% | 128.135,00 |
| 01.07.2025 | 15,82 | 16,50 | 15,68 | 16,24 | 2,07% | 79.010,00 |
| 30.06.2025 | 16,11 | 16,32 | 15,89 | 15,91 | -1,18% | 114.901,00 |
| 27.06.2025 | 16,27 | 16,33 | 15,89 | 16,10 | -0,56% | 390.605,00 |
| 26.06.2025 | 16,09 | 17,66 | 15,92 | 16,19 | 1,76% | 59.652,00 |
| 25.06.2025 | 15,74 | 16,01 | 15,62 | 15,91 | 0,38% | 88.967,00 |
| 24.06.2025 | 15,61 | 15,93 | 15,61 | 15,85 | 2,32% | 51.235,00 |
| 23.06.2025 | 14,98 | 15,52 | 14,98 | 15,49 | 3,06% | 111.017,00 |
| 20.06.2025 | 15,06 | 15,15 | 14,95 | 15,03 | 0,47% | 133.740,00 |
| 18.06.2025 | 14,86 | 15,08 | 14,80 | 14,96 | 0,61% | 52.058,00 |
| 17.06.2025 | 14,89 | 15,06 | 14,84 | 14,87 | -1,00% | 61.969,00 |
| 16.06.2025 | 15,00 | 15,10 | 14,97 | 15,02 | 1,14% | 57.124,00 |
| 13.06.2025 | 15,02 | 15,13 | 14,79 | 14,85 | -2,69% | 63.019,00 |
| 12.06.2025 | 15,17 | 15,29 | 14,96 | 15,26 | 0,00% | 43.485,00 |
| 11.06.2025 | 15,35 | 15,35 | 15,12 | 15,26 | -0,20% | 44.441,00 |
| 10.06.2025 | 15,26 | 15,33 | 15,06 | 15,29 | 0,86% | 40.994,00 |
| 09.06.2025 | 15,11 | 15,25 | 15,00 | 15,16 | 1,20% | 60.310,00 |
| 06.06.2025 | 14,75 | 15,02 | 14,74 | 14,98 | 2,67% | 105.622,00 |
| 05.06.2025 | 14,52 | 14,64 | 14,39 | 14,59 | 0,62% | 48.312,00 |
| 04.06.2025 | 14,70 | 14,72 | 14,35 | 14,50 | -0,82% | 59.738,00 |
| 03.06.2025 | 14,45 | 14,73 | 14,35 | 14,62 | 1,04% | 54.970,00 |
| 02.06.2025 | 14,57 | 14,58 | 14,35 | 14,47 | -1,26% | 50.038,00 |
| 30.05.2025 | 14,66 | 14,76 | 14,58 | 14,66 | -0,24% | 49.789,00 |
| 29.05.2025 | 14,85 | 14,86 | 14,51 | 14,69 | -0,54% | 76.523,00 |
| 28.05.2025 | 14,86 | 16,34 | 14,71 | 14,77 | -0,47% | 53.655,00 |
| 27.05.2025 | 14,83 | 14,98 | 14,51 | 14,84 | 0,95% | 52.615,00 |
| 23.05.2025 | 14,56 | 14,82 | 14,56 | 14,70 | -0,88% | 68.163,00 |
| 22.05.2025 | 14,87 | 15,01 | 14,80 | 14,83 | -0,87% | 62.380,00 |
| 21.05.2025 | 15,32 | 15,34 | 14,90 | 14,96 | -3,55% | 60.694,00 |
| 20.05.2025 | 15,59 | 15,75 | 15,40 | 15,51 | -0,58% | 43.607,00 |
| 19.05.2025 | 15,50 | 15,61 | 14,45 | 15,60 | -0,57% | 45.339,00 |
| 16.05.2025 | 15,97 | 16,15 | 15,45 | 15,69 | -1,88% | 93.764,00 |
| 15.05.2025 | 15,80 | 16,04 | 15,45 | 15,99 | 1,27% | 99.827,00 |
| 14.05.2025 | 15,81 | 15,91 | 15,69 | 15,79 | -0,38% | 121.636,00 |
| 13.05.2025 | 15,80 | 15,95 | 15,75 | 15,85 | 0,44% | 103.300,00 |
| 12.05.2025 | 15,90 | 16,00 | 15,57 | 15,78 | 1,74% | 91.296,00 |
| 09.05.2025 | 15,73 | 15,83 | 15,31 | 15,51 | -1,15% | 82.767,00 |
| 08.05.2025 | 15,69 | 15,87 | 15,53 | 15,69 | 0,64% | 44.811,00 |
| 07.05.2025 | 15,91 | 15,93 | 15,52 | 15,59 | -0,32% | 41.780,00 |
| 06.05.2025 | 15,68 | 15,85 | 15,00 | 15,64 | -1,14% | 37.437,00 |
| 05.05.2025 | 15,50 | 15,98 | 15,50 | 15,82 | 0,57% | 70.401,00 |
| 02.05.2025 | 15,34 | 15,77 | 15,27 | 15,73 | 4,24% | 81.100,00 |
| 01.05.2025 | 15,26 | 15,49 | 14,93 | 15,09 | -1,95% | 78.368,00 |
| 30.04.2025 | 15,26 | 15,48 | 14,61 | 15,39 | 0,92% | 117.960,00 |
| 29.04.2025 | 15,03 | 15,30 | 14,90 | 15,25 | 0,39% | 101.448,00 |
| 28.04.2025 | 14,59 | 15,29 | 14,40 | 15,19 | 5,52% | 141.543,00 |
| 25.04.2025 | 13,80 | 14,76 | 13,80 | 14,40 | 4,16% | 233.594,00 |
| 24.04.2025 | 13,53 | 13,91 | 13,08 | 13,82 | 2,60% | 157.138,00 |
| 23.04.2025 | 13,10 | 13,64 | 13,10 | 13,47 | 4,58% | 254.295,00 |
| 22.04.2025 | 12,79 | 13,30 | 12,79 | 12,88 | 2,30% | 563.940,00 |
| 21.04.2025 | 13,05 | 13,17 | 12,39 | 12,59 | -4,77% | 387.689,00 |
| 17.04.2025 | 13,02 | 13,48 | 13,00 | 13,22 | 1,38% | 41.871,00 |
| 16.04.2025 | 13,78 | 13,78 | 12,84 | 13,04 | 1,01% | 309.593,00 |
| 15.04.2025 | 12,53 | 13,08 | 12,53 | 12,91 | 2,62% | 49.497,00 |
| 14.04.2025 | 13,18 | 13,18 | 12,35 | 12,58 | 1,21% | 93.073,00 |
| 11.04.2025 | 12,88 | 12,95 | 12,30 | 12,43 | -1,35% | 53.534,00 |
| 10.04.2025 | 12,83 | 13,09 | 12,39 | 12,60 | -3,52% | 52.553,00 |
| 09.04.2025 | 12,62 | 13,74 | 12,36 | 13,06 | 3,08% | 58.079,00 |
| 08.04.2025 | 13,07 | 13,46 | 12,48 | 12,67 | -0,55% | 68.901,00 |
| 07.04.2025 | 12,06 | 12,93 | 11,93 | 12,74 | 3,49% | 70.852,00 |
| 04.04.2025 | 12,56 | 12,62 | 12,10 | 12,31 | -4,57% | 124.833,00 |
| 03.04.2025 | 13,59 | 13,59 | 12,88 | 12,90 | -7,59% | 50.251,00 |
| 02.04.2025 | 13,74 | 13,97 | 13,73 | 13,96 | 0,22% | 28.450,00 |
| 01.04.2025 | 13,77 | 14,10 | 13,61 | 13,93 | 0,51% | 28.472,00 |
| 31.03.2025 | 13,84 | 13,98 | 13,76 | 13,86 | -0,43% | 39.483,00 |
| 28.03.2025 | 14,01 | 14,09 | 13,82 | 13,92 | -1,14% | 29.359,00 |
| 27.03.2025 | 14,01 | 14,14 | 13,90 | 14,08 | 0,79% | 31.511,00 |
| 26.03.2025 | 14,31 | 14,31 | 13,88 | 13,97 | 1,60% | 27.758,00 |
| 25.03.2025 | 13,85 | 14,60 | 13,75 | 13,75 | -1,22% | 41.992,00 |
| 24.03.2025 | 13,96 | 14,22 | 13,90 | 13,92 | 0,94% | 30.027,00 |
| 21.03.2025 | 13,84 | 13,98 | 13,75 | 13,79 | -1,64% | 109.492,00 |
| 20.03.2025 | 13,94 | 14,16 | 13,94 | 14,02 | -0,57% | 30.547,00 |
| 19.03.2025 | 13,99 | 14,23 | 13,96 | 14,10 | 0,50% | 34.315,00 |
| 18.03.2025 | 13,95 | 14,14 | 13,83 | 14,03 | 0,57% | 29.662,00 |
| 17.03.2025 | 13,85 | 14,01 | 13,84 | 13,95 | 0,22% | 25.365,00 |
| 14.03.2025 | 13,84 | 13,94 | 13,78 | 13,92 | 1,46% | 27.546,00 |
| 13.03.2025 | 13,93 | 14,09 | 13,70 | 13,72 | -1,15% | 27.460,00 |
| 12.03.2025 | 13,70 | 14,19 | 13,52 | 13,88 | 1,83% | 52.235,00 |
| 11.03.2025 | 13,74 | 13,81 | 13,52 | 13,63 | -0,55% | 56.274,00 |
| 10.03.2025 | 13,81 | 13,98 | 13,58 | 13,71 | -2,04% | 48.248,00 |
| 07.03.2025 | 13,82 | 14,21 | 13,66 | 13,99 | 1,23% | 57.838,00 |
| 06.03.2025 | 13,66 | 14,14 | 13,60 | 13,82 | 0,29% | 58.360,00 |
| 05.03.2025 | 13,98 | 13,98 | 13,66 | 13,78 | -0,86% | 32.841,00 |
| 04.03.2025 | 14,32 | 14,32 | 13,88 | 13,90 | -3,61% | 38.553,00 |
| 03.03.2025 | 14,51 | 14,67 | 14,35 | 14,42 | -0,55% | 30.807,00 |
| 28.02.2025 | 14,38 | 14,50 | 14,31 | 14,50 | 1,54% | 22.714,00 |
| 27.02.2025 | 14,21 | 14,36 | 14,21 | 14,28 | 0,07% | 24.850,00 |
| 26.02.2025 | 14,14 | 14,34 | 14,06 | 14,27 | 0,85% | 32.176,00 |
| 25.02.2025 | 14,10 | 14,41 | 14,08 | 14,15 | 0,93% | 59.578,00 |
| 24.02.2025 | 14,13 | 14,21 | 14,02 | 14,02 | -0,43% | 30.104,00 |
| 21.02.2025 | 14,48 | 14,48 | 14,03 | 14,08 | -1,61% | 49.167,00 |
| 20.02.2025 | 14,48 | 14,48 | 14,16 | 14,31 | -1,58% | 49.633,00 |
| 19.02.2025 | 14,59 | 14,61 | 14,45 | 14,54 | -1,22% | 41.758,00 |
| 18.02.2025 | 14,79 | 15,01 | 14,68 | 14,72 | -1,01% | 57.687,00 |
| 14.02.2025 | 14,85 | 15,11 | 14,68 | 14,87 | 0,81% | 65.356,00 |
| 13.02.2025 | 14,88 | 14,88 | 14,68 | 14,75 | -0,20% | 49.154,00 |
| 12.02.2025 | 14,96 | 15,00 | 14,78 | 14,78 | -2,83% | 25.628,00 |
| 11.02.2025 | 14,88 | 15,29 | 14,85 | 15,21 | 1,54% | 64.042,00 |
| 10.02.2025 | 15,16 | 15,16 | 14,89 | 14,98 | 0,20% | 55.013,00 |
| 07.02.2025 | 15,09 | 15,09 | 14,74 | 14,95 | -1,12% | 48.134,00 |