15,050€
5,99%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 14,75 | 14,80 | 14,75 | 14,75 | 3,87% | - |
| 22.09.2025 | 13,50 | 14,20 | 13,50 | 14,20 | -2,07% | - |
| 19.09.2025 | 13,70 | 14,50 | 13,70 | 14,50 | 6,62% | - |
| 18.09.2025 | 12,90 | 13,60 | 12,80 | 13,60 | 2,26% | - |
| 17.09.2025 | 12,60 | 13,30 | 12,60 | 13,30 | -6,01% | - |
| 16.09.2025 | 14,25 | 14,25 | 14,10 | 14,15 | -0,35% | - |
| 15.09.2025 | 14,20 | 14,35 | 14,10 | 14,20 | 0,00% | - |
| 11.09.2025 | 14,05 | 14,28 | 12,80 | 14,20 | 10,94% | - |
| 10.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | - |
| 09.09.2025 | 14,00 | 14,15 | 12,80 | 14,00 | 1,45% | - |
| 08.09.2025 | 13,75 | 13,85 | 12,50 | 13,80 | 0,00% | - |
| 05.09.2025 | 14,20 | 15,30 | 13,43 | 13,80 | -3,16% | - |
| 04.09.2025 | 13,95 | 15,38 | 12,28 | 14,25 | 2,89% | - |
| 03.09.2025 | 14,20 | 14,35 | 13,85 | 13,85 | -1,07% | - |
| 02.09.2025 | 14,05 | 14,10 | 13,80 | 14,00 | 0,36% | - |
| 01.09.2025 | 14,05 | 14,05 | 13,95 | 13,95 | 22,37% | - |
| 29.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -19,15% | - |
| 28.08.2025 | 14,15 | 14,28 | 13,75 | 14,10 | 31,78% | - |
| 27.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -24,11% | - |
| 26.08.2025 | 13,85 | 14,10 | 13,60 | 14,10 | 30,56% | - |
| 25.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 22.08.2025 | 12,40 | 12,40 | 11,20 | 11,20 | -2,61% | - |
| 21.08.2025 | 12,50 | 12,50 | 11,50 | 11,50 | -7,26% | - |
| 20.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 8,85% | - |
| 18.08.2025 | 12,30 | 12,30 | 11,30 | 11,30 | -5,04% | - |
| 15.08.2025 | 12,50 | 12,50 | 11,90 | 11,90 | -11,85% | - |
| 14.08.2025 | 12,70 | 13,50 | 12,20 | 13,50 | 7,14% | 149,00 |
| 13.08.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 7,69% | - |
| 12.08.2025 | 12,30 | 12,30 | 11,70 | 11,70 | -4,10% | - |
| 11.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 08.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 10,00% | - |
| 07.08.2025 | 12,00 | 12,00 | 11,00 | 11,00 | -8,33% | - |
| 06.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 05.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 04.08.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -3,23% | - |
| 01.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 8,77% | - |
| 31.07.2025 | 12,60 | 12,60 | 11,40 | 11,40 | -10,24% | - |
| 30.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 29.07.2025 | 13,00 | 13,10 | 12,10 | 12,10 | -0,82% | - |
| 28.07.2025 | 12,50 | 12,60 | 12,20 | 12,20 | 0,83% | - |
| 25.07.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -6,20% | - |
| 24.07.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 23.07.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 4,13% | - |
| 22.07.2025 | 12,60 | 12,60 | 12,10 | 12,10 | -6,92% | - |
| 21.07.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,00% | - |
| 18.07.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 17.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 16.07.2025 | 12,60 | 13,00 | 12,60 | 13,00 | -4,41% | - |
| 15.07.2025 | 12,90 | 13,60 | 12,60 | 13,60 | 5,43% | 148,00 |
| 14.07.2025 | 12,80 | 12,90 | 12,70 | 12,90 | -3,73% | - |
| 11.07.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 3,88% | - |
| 10.07.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -3,01% | - |
| 09.07.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 4,72% | - |
| 08.07.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -3,79% | - |
| 07.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 04.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 03.07.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -2,29% | - |
| 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% | - |