19,090$
-0,37%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 19,19 | 19,25 | 19,05 | 19,09 | -0,37% | 52.408,00 |
| 17.04.2026 | 18,88 | 19,50 | 18,88 | 19,16 | 2,96% | 127.942,00 |
| 16.04.2026 | 18,72 | 18,81 | 18,58 | 18,61 | -1,06% | 56.631,00 |
| 15.04.2026 | 18,80 | 19,09 | 18,67 | 18,81 | -0,48% | 50.356,00 |
| 14.04.2026 | 18,77 | 18,95 | 18,67 | 18,90 | 0,27% | 49.518,00 |
| 13.04.2026 | 18,80 | 18,95 | 18,72 | 18,85 | -0,37% | 69.308,00 |
| 10.04.2026 | 18,77 | 18,93 | 18,57 | 18,92 | -0,11% | 59.690,00 |
| 09.04.2026 | 18,62 | 19,00 | 18,50 | 18,94 | 1,28% | 73.407,00 |
| 08.04.2026 | 18,84 | 19,00 | 18,52 | 18,70 | 1,91% | 84.983,00 |
| 07.04.2026 | 17,99 | 18,37 | 17,99 | 18,35 | 0,88% | 77.839,00 |
| 06.04.2026 | 18,00 | 18,23 | 17,99 | 18,19 | 0,89% | 47.971,00 |
| 02.04.2026 | 17,63 | 18,10 | 17,63 | 18,03 | 0,73% | 37.676,00 |
| 01.04.2026 | 17,83 | 18,13 | 17,78 | 17,90 | 1,02% | 88.691,00 |
| 31.03.2026 | 17,80 | 17,84 | 17,43 | 17,72 | 0,85% | 116.857,00 |
| 30.03.2026 | 17,57 | 17,66 | 17,22 | 17,57 | 0,75% | 74.809,00 |
| 27.03.2026 | 17,60 | 17,60 | 17,30 | 17,44 | -0,68% | 47.217,00 |
| 26.03.2026 | 17,33 | 17,58 | 17,30 | 17,56 | 0,40% | 44.835,00 |
| 25.03.2026 | 17,51 | 17,65 | 17,31 | 17,49 | 0,98% | 54.408,00 |
| 24.03.2026 | 17,13 | 17,52 | 17,13 | 17,32 | -0,12% | 70.468,00 |
| 23.03.2026 | 17,38 | 17,77 | 17,10 | 17,34 | 2,54% | 114.919,00 |
| 20.03.2026 | 17,12 | 17,17 | 16,77 | 16,91 | -1,11% | 185.423,00 |
| 19.03.2026 | 16,78 | 17,26 | 16,73 | 17,10 | 1,54% | 49.669,00 |
| 18.03.2026 | 17,08 | 17,13 | 16,82 | 16,84 | -1,75% | 64.861,00 |
| 17.03.2026 | 17,37 | 17,49 | 16,74 | 17,14 | -0,58% | 56.983,00 |
| 16.03.2026 | 17,26 | 17,43 | 17,14 | 17,24 | 0,94% | 38.248,00 |
| 13.03.2026 | 17,31 | 17,40 | 16,74 | 17,08 | -0,70% | 66.734,00 |
| 12.03.2026 | 17,02 | 17,20 | 16,69 | 17,20 | -0,17% | 69.985,00 |
| 11.03.2026 | 17,34 | 17,44 | 17,06 | 17,23 | -2,18% | 39.085,00 |
| 10.03.2026 | 17,31 | 17,96 | 16,99 | 17,61 | 0,88% | 95.125,00 |
| 09.03.2026 | 17,06 | 17,60 | 16,95 | 17,46 | -1,36% | 64.503,00 |
| 06.03.2026 | 17,56 | 17,81 | 16,62 | 17,70 | -0,62% | 96.247,00 |
| 05.03.2026 | 18,17 | 18,21 | 17,55 | 17,81 | -3,68% | 58.971,00 |
| 04.03.2026 | 18,55 | 18,75 | 18,28 | 18,49 | 0,05% | 65.075,00 |
| 03.03.2026 | 18,00 | 18,52 | 17,92 | 18,48 | 0,05% | 62.994,00 |
| 02.03.2026 | 17,84 | 18,70 | 17,42 | 18,47 | 1,04% | 67.685,00 |
| 27.02.2026 | 18,41 | 18,85 | 18,21 | 18,28 | -4,44% | 65.072,00 |
| 26.02.2026 | 19,19 | 19,31 | 18,80 | 19,13 | 0,16% | 26.741,00 |
| 25.02.2026 | 18,83 | 19,11 | 18,74 | 19,10 | 2,85% | 51.062,00 |
| 24.02.2026 | 18,62 | 18,66 | 18,39 | 18,57 | -3,93% | 48.589,00 |
| 20.02.2026 | 19,25 | 19,54 | 19,15 | 19,33 | 0,57% | 44.750,00 |
| 19.02.2026 | 19,22 | 19,52 | 19,00 | 19,22 | -0,52% | 48.761,00 |
| 18.02.2026 | 19,26 | 19,72 | 19,10 | 19,32 | 0,00% | 83.742,00 |
| 17.02.2026 | 19,24 | 19,59 | 19,09 | 19,32 | 0,68% | 56.696,00 |
| 13.02.2026 | 19,16 | 19,41 | 18,73 | 19,19 | 0,26% | 52.956,00 |
| 12.02.2026 | 19,45 | 19,55 | 18,79 | 19,14 | -0,16% | 52.135,00 |
| 11.02.2026 | 19,72 | 19,95 | 19,10 | 19,17 | -1,74% | 51.307,00 |
| 10.02.2026 | 19,63 | 20,00 | 19,33 | 19,51 | -1,12% | 79.421,00 |
| 09.02.2026 | 19,80 | 20,09 | 19,39 | 19,73 | -1,20% | 118.618,00 |
| 06.02.2026 | 19,95 | 20,30 | 19,69 | 19,97 | 1,06% | 126.848,00 |
| 05.02.2026 | 19,72 | 20,25 | 19,63 | 19,76 | -0,45% | 110.108,00 |
| 04.02.2026 | 19,79 | 20,03 | 19,66 | 19,85 | 1,33% | 74.814,00 |
| 03.02.2026 | 19,48 | 20,15 | 19,40 | 19,59 | -0,20% | 88.088,00 |
| 02.02.2026 | 19,34 | 19,87 | 19,31 | 19,63 | 2,11% | 118.482,00 |
| 30.01.2026 | 19,07 | 19,40 | 19,01 | 19,23 | 0,23% | 117.959,00 |
| 29.01.2026 | 19,14 | 19,24 | 18,37 | 19,18 | 2,18% | 124.945,00 |
| 28.01.2026 | 18,80 | 19,17 | 18,37 | 18,77 | 1,68% | 150.320,00 |
| 27.01.2026 | 18,38 | 18,50 | 18,20 | 18,46 | 0,54% | 72.389,00 |
| 26.01.2026 | 18,20 | 18,42 | 18,01 | 18,36 | -3,95% | 59.282,00 |
| 22.01.2026 | 19,04 | 19,40 | 19,03 | 19,12 | 0,71% | 95.936,00 |
| 21.01.2026 | 18,14 | 19,02 | 18,14 | 18,98 | 5,44% | 65.116,00 |
| 20.01.2026 | 18,04 | 18,24 | 17,97 | 18,00 | -1,37% | 49.043,00 |
| 16.01.2026 | 18,50 | 18,56 | 18,20 | 18,25 | -1,24% | 105.606,00 |
| 15.01.2026 | 18,09 | 18,48 | 18,09 | 18,48 | 2,67% | 118.590,00 |
| 14.01.2026 | 18,14 | 18,14 | 17,84 | 18,00 | 0,33% | 116.508,00 |
| 13.01.2026 | 17,92 | 18,05 | 17,68 | 17,94 | 0,39% | 74.165,00 |
| 12.01.2026 | 17,82 | 17,93 | 17,63 | 17,87 | -0,56% | 37.822,00 |
| 09.01.2026 | 18,36 | 18,42 | 17,28 | 17,97 | -1,96% | 70.891,00 |
| 08.01.2026 | 17,78 | 18,40 | 17,75 | 18,33 | 2,57% | 152.697,00 |
| 07.01.2026 | 17,92 | 17,92 | 17,67 | 17,87 | -0,33% | 72.498,00 |
| 06.01.2026 | 17,71 | 17,94 | 17,62 | 17,93 | 0,67% | 86.451,00 |
| 05.01.2026 | 17,50 | 18,09 | 17,50 | 17,81 | 1,60% | 98.242,00 |
| 02.01.2026 | 17,62 | 17,70 | 17,24 | 17,53 | 0,00% | 110.982,00 |
| 31.12.2025 | 17,69 | 17,69 | 17,44 | 17,53 | -0,85% | 66.974,00 |
| 30.12.2025 | 17,99 | 17,99 | 17,67 | 17,68 | -1,56% | 58.267,00 |
| 29.12.2025 | 18,03 | 18,06 | 17,91 | 17,96 | -0,33% | 37.490,00 |
| 26.12.2025 | 18,02 | 18,21 | 17,90 | 18,02 | -0,83% | 57.898,00 |
| 24.12.2025 | 18,16 | 18,23 | 18,01 | 18,17 | 0,06% | 42.282,00 |
| 23.12.2025 | 18,01 | 18,29 | 17,98 | 18,16 | 0,17% | 54.259,00 |
| 22.12.2025 | 18,36 | 18,54 | 18,07 | 18,13 | -1,57% | 48.749,00 |
| 19.12.2025 | 18,79 | 18,92 | 18,20 | 18,42 | -2,18% | 146.005,00 |
| 18.12.2025 | 18,63 | 19,11 | 18,53 | 18,83 | 1,84% | 113.855,00 |
| 17.12.2025 | 18,59 | 18,79 | 18,42 | 18,49 | -0,54% | 77.427,00 |
| 16.12.2025 | 18,74 | 18,95 | 18,24 | 18,59 | -0,59% | 117.206,00 |
| 15.12.2025 | 18,75 | 19,00 | 18,63 | 18,70 | -0,32% | 94.719,00 |
| 12.12.2025 | 18,77 | 18,87 | 18,56 | 18,76 | 0,43% | 95.021,00 |
| 11.12.2025 | 18,50 | 18,78 | 18,50 | 18,68 | 0,81% | 102.294,00 |
| 10.12.2025 | 17,72 | 18,55 | 17,72 | 18,53 | 3,69% | 170.168,00 |
| 09.12.2025 | 17,62 | 18,08 | 17,62 | 17,87 | 0,22% | 130.676,00 |
| 08.12.2025 | 17,85 | 18,16 | 17,82 | 17,83 | -0,06% | 99.148,00 |
| 05.12.2025 | 17,99 | 18,03 | 17,72 | 17,84 | -1,05% | 59.956,00 |
| 04.12.2025 | 17,80 | 18,08 | 17,76 | 18,03 | 0,78% | 83.551,00 |
| 03.12.2025 | 17,62 | 17,96 | 17,35 | 17,89 | 2,29% | 75.606,00 |
| 02.12.2025 | 17,58 | 17,79 | 17,43 | 17,49 | -0,23% | 63.915,00 |
| 01.12.2025 | 17,37 | 17,71 | 17,16 | 17,53 | 1,27% | 61.327,00 |
| 28.11.2025 | 17,52 | 17,68 | 17,29 | 17,31 | -1,20% | 30.651,00 |
| 26.11.2025 | 17,44 | 17,67 | 17,37 | 17,52 | -0,06% | 60.769,00 |
| 25.11.2025 | 16,99 | 17,61 | 16,99 | 17,53 | 3,82% | 134.649,00 |
| 24.11.2025 | 16,90 | 17,22 | 16,10 | 16,89 | 2,40% | 100.137,00 |
| 20.11.2025 | 16,48 | 16,76 | 16,42 | 16,49 | 1,50% | 70.786,00 |
| 19.11.2025 | 16,12 | 16,39 | 16,06 | 16,25 | 0,28% | 50.830,00 |