14,200€
8,40%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 14,25 | 14,25 | 14,20 | 14,25 | 8,78% | - |
| 02.07.2025 | 12,60 | 13,10 | 12,60 | 13,10 | 4,80% | - |
| 01.07.2025 | 12,30 | 12,50 | 12,30 | 12,50 | -2,34% | - |
| 30.06.2025 | 12,50 | 12,80 | 12,50 | 12,80 | -0,78% | - |
| 27.06.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 26.06.2025 | 12,40 | 12,70 | 12,40 | 12,70 | -1,55% | - |
| 25.06.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 24.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -9,35% | - |
| 23.06.2025 | 11,90 | 13,90 | 11,90 | 13,90 | 12,10% | 10,00 |
| 20.06.2025 | 11,80 | 12,40 | 11,80 | 12,40 | 4,20% | - |
| 19.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 18.06.2025 | 11,80 | 12,00 | 11,80 | 12,00 | -0,83% | - |
| 17.06.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 0,00% | - |
| 16.06.2025 | 11,70 | 12,10 | 11,70 | 12,10 | -0,82% | - |
| 13.06.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 12.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 10,00% | - |
| 11.06.2025 | 12,20 | 12,20 | 11,00 | 11,00 | -6,78% | - |
| 10.06.2025 | 12,10 | 12,20 | 11,80 | 11,80 | 0,85% | - |
| 09.06.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -6,40% | - |
| 06.06.2025 | 11,60 | 12,50 | 11,60 | 12,50 | 11,61% | - |
| 05.06.2025 | 11,60 | 11,60 | 11,20 | 11,20 | 0,00% | - |
| 04.06.2025 | 11,70 | 11,70 | 11,20 | 11,20 | 0,00% | - |
| 03.06.2025 | 11,50 | 11,60 | 11,20 | 11,20 | -0,88% | - |
| 02.06.2025 | 11,70 | 11,70 | 11,30 | 11,30 | -6,61% | - |
| 30.05.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 4,31% | - |
| 29.05.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -0,85% | - |
| 28.05.2025 | 12,00 | 12,00 | 11,70 | 11,70 | 3,54% | - |
| 27.05.2025 | 11,80 | 11,80 | 11,30 | 11,30 | -4,24% | - |
| 26.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 23.05.2025 | 12,00 | 12,00 | 11,30 | 11,30 | -2,59% | - |
| 22.05.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -3,33% | - |
| 21.05.2025 | 12,50 | 12,50 | 12,00 | 12,00 | -3,23% | - |
| 20.05.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 19.05.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -4,58% | - |
| 16.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 15.05.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 14.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 2,36% | - |
| 13.05.2025 | 13,00 | 13,00 | 12,70 | 12,70 | 1,60% | - |
| 12.05.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -5,30% | - |
| 09.05.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 4,76% | - |
| 08.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 07.05.2025 | 12,50 | 13,50 | 12,50 | 13,50 | -1,46% | - |
| 06.05.2025 | 12,70 | 13,70 | 12,70 | 13,70 | 1,48% | - |
| 05.05.2025 | 12,70 | 13,50 | 12,70 | 13,50 | 3,05% | - |
| 02.05.2025 | 12,20 | 13,10 | 12,10 | 13,10 | 0,00% | - |
| 30.04.2025 | 12,20 | 13,10 | 12,20 | 13,10 | 0,77% | - |
| 29.04.2025 | 12,20 | 13,00 | 12,10 | 13,00 | 4,00% | - |
| 28.04.2025 | 11,60 | 12,50 | 11,60 | 12,50 | 4,17% | - |
| 25.04.2025 | 11,10 | 12,00 | 11,10 | 12,00 | 2,56% | - |
| 24.04.2025 | 10,90 | 11,70 | 10,80 | 11,70 | 4,46% | - |
| 23.04.2025 | 10,30 | 11,20 | 10,30 | 11,20 | 3,70% | - |
| 22.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 17.04.2025 | 10,50 | 11,30 | 10,50 | 11,30 | 1,80% | - |
| 16.04.2025 | 10,40 | 11,10 | 10,30 | 11,10 | 1,83% | - |
| 15.04.2025 | 10,10 | 10,90 | 10,10 | 10,90 | 0,00% | - |
| 14.04.2025 | 9,95 | 10,90 | 9,95 | 10,90 | 0,00% | - |
| 11.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 10.04.2025 | 10,90 | 11,50 | 10,90 | 11,50 | 1,77% | - |
| 09.04.2025 | 10,50 | 11,30 | 10,50 | 11,30 | 6,60% | - |
| 08.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 07.04.2025 | 10,20 | 10,80 | 10,10 | 10,80 | -0,92% | - |
| 04.04.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -11,38% | 25,00 |
| 03.04.2025 | 11,60 | 12,30 | 11,60 | 12,30 | -1,60% | - |
| 02.04.2025 | 11,80 | 12,50 | 11,80 | 12,50 | -0,79% | - |
| 01.04.2025 | 11,70 | 12,60 | 11,70 | 12,60 | 0,00% | - |
| 31.03.2025 | 11,70 | 12,60 | 11,70 | 12,60 | 0,00% | - |
| 28.03.2025 | 11,90 | 12,80 | 11,90 | 12,60 | 0,00% | - |
| 27.03.2025 | 11,80 | 12,80 | 11,80 | 12,60 | 0,00% | - |
| 26.03.2025 | 11,60 | 12,60 | 11,60 | 12,60 | 0,80% | - |
| 25.03.2025 | 11,80 | 12,70 | 11,80 | 12,50 | -1,57% | - |
| 24.03.2025 | 11,60 | 12,70 | 11,60 | 12,70 | 1,60% | - |
| 21.03.2025 | 11,80 | 12,70 | 11,80 | 12,50 | -1,57% | - |
| 20.03.2025 | 11,80 | 12,70 | 11,80 | 12,70 | 0,79% | - |
| 19.03.2025 | 11,70 | 12,60 | 11,70 | 12,60 | 1,61% | - |
| 18.03.2025 | 11,60 | 12,50 | 11,60 | 12,40 | 0,00% | - |
| 17.03.2025 | 11,70 | 12,50 | 11,70 | 12,40 | -0,80% | - |
| 14.03.2025 | 11,50 | 12,50 | 11,50 | 12,50 | 0,81% | - |
| 13.03.2025 | 11,60 | 12,50 | 11,60 | 12,40 | 1,64% | - |
| 12.03.2025 | 11,40 | 12,30 | 11,40 | 12,20 | 0,00% | - |
| 11.03.2025 | 11,50 | 12,40 | 11,50 | 12,20 | -2,40% | - |
| 10.03.2025 | 11,80 | 12,70 | 11,80 | 12,50 | 0,00% | - |
| 07.03.2025 | 11,70 | 12,50 | 11,70 | 12,50 | 0,00% | - |
| 06.03.2025 | 11,60 | 12,50 | 11,60 | 12,50 | -2,34% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 04.03.2025 | 12,50 | 13,50 | 12,50 | 13,50 | -1,46% | - |
| 03.03.2025 | 12,70 | 13,70 | 12,70 | 13,70 | 0,74% | - |
| 28.02.2025 | 12,50 | 13,60 | 12,50 | 13,60 | 0,74% | - |
| 27.02.2025 | 12,40 | 13,50 | 12,40 | 13,50 | 1,50% | - |
| 26.02.2025 | 12,30 | 13,30 | 12,30 | 13,30 | 9,02% | - |
| 25.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -8,27% | - |
| 24.02.2025 | 12,30 | 13,30 | 12,30 | 13,30 | -2,21% | - |
| 21.02.2025 | 12,40 | 13,60 | 12,40 | 13,60 | -0,73% | - |
| 20.02.2025 | 12,70 | 13,70 | 12,70 | 13,70 | -0,72% | - |
| 19.02.2025 | 12,80 | 13,80 | 12,80 | 13,80 | -1,43% | - |
| 18.02.2025 | 13,00 | 14,00 | 13,00 | 14,00 | 8,53% | - |
| 17.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -7,19% | - |
| 14.02.2025 | 12,90 | 13,90 | 12,80 | 13,90 | -1,42% | - |
| 13.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 12.02.2025 | 13,40 | 14,50 | 13,40 | 14,50 | 1,40% | - |
| 11.02.2025 | 13,30 | 14,30 | 13,20 | 14,30 | -0,69% | - |