Echtzeit-Aktienkurs BRIDGEPOINT EDUC. DL-,01
Bid:
Ask:
Aktienkurse zur BRIDGEPOINT EDUC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,40 | 23,49 | 23,22 | 23,22 | -3,52% | 355,00 |
| 05.03.2026 | 23,89 | 24,07 | 23,89 | 24,07 | -1,71% | 33,00 |
| 04.03.2026 | 24,34 | 24,49 | 24,34 | 24,49 | 5,37% | 502,00 |
| 03.03.2026 | 23,31 | 23,31 | 23,12 | 23,24 | 3,40% | 2.220,00 |
| 27.02.2026 | 22,62 | 22,62 | 22,48 | 22,48 | -4,68% | 554,00 |
| 25.02.2026 | 23,45 | 23,58 | 23,45 | 23,58 | 6,03% | 1,00 |
| 24.02.2026 | 21,99 | 22,24 | 21,92 | 22,24 | 0,09% | 1.404,00 |
| 23.02.2026 | 22,61 | 22,69 | 22,22 | 22,22 | -4,10% | 273,00 |
| 20.02.2026 | 23,00 | 23,21 | 23,00 | 23,17 | 1,10% | 1.215,00 |
| 19.02.2026 | 22,71 | 22,92 | 22,71 | 22,92 | 0,72% | 4.308,00 |
| 18.02.2026 | 23,05 | 23,05 | 22,76 | 22,76 | -2,93% | 433,00 |
| 13.02.2026 | 22,96 | 23,51 | 22,96 | 23,44 | 4,60% | 1.904,00 |
| 12.02.2026 | 22,41 | 22,44 | 22,41 | 22,41 | -4,08% | 1.419,00 |
| 11.02.2026 | 23,01 | 23,37 | 23,01 | 23,37 | -1,19% | 2.097,00 |
| 10.02.2026 | 23,46 | 23,68 | 23,46 | 23,65 | -0,40% | 1.285,00 |
| 06.02.2026 | 23,20 | 23,95 | 23,20 | 23,74 | 9,22% | 2.014,00 |
| 05.02.2026 | 24,00 | 24,00 | 21,74 | 21,74 | -13,77% | 1.915,00 |
| 04.02.2026 | 25,88 | 25,88 | 25,15 | 25,21 | -3,80% | 1.748,00 |
| 03.02.2026 | 26,28 | 26,28 | 26,20 | 26,20 | -2,02% | 659,00 |
| 02.02.2026 | 26,71 | 27,10 | 26,71 | 26,75 | -6,88% | 7.218,00 |
| 30.01.2026 | 28,52 | 28,72 | 28,47 | 28,72 | -0,14% | 1.310,00 |
| 29.01.2026 | 29,12 | 29,13 | 28,58 | 28,76 | -6,00% | 5.259,00 |
| 28.01.2026 | 30,94 | 30,94 | 30,60 | 30,60 | -0,25% | 1.230,00 |
| 27.01.2026 | 30,40 | 30,68 | 30,40 | 30,68 | 1,96% | 413,00 |
| 26.01.2026 | 30,21 | 30,44 | 30,09 | 30,09 | -2,12% | 755,00 |
| 23.01.2026 | 30,56 | 31,18 | 30,56 | 30,74 | 0,08% | 432,00 |
| 22.01.2026 | 30,63 | 30,71 | 30,46 | 30,71 | -0,70% | 687,00 |
| 21.01.2026 | 30,87 | 30,93 | 30,12 | 30,93 | 0,63% | 3.611,00 |
| 20.01.2026 | 31,13 | 31,13 | 30,69 | 30,73 | -5,67% | 2.491,00 |
| 16.01.2026 | 32,70 | 32,70 | 32,35 | 32,58 | -0,02% | 1.668,00 |
| 15.01.2026 | 33,06 | 33,06 | 32,59 | 32,59 | -1,23% | 943,00 |
| 14.01.2026 | 32,89 | 32,99 | 32,78 | 32,99 | 4,59% | 2.978,00 |
| 12.01.2026 | 31,60 | 31,67 | 31,54 | 31,54 | 1,29% | 492,00 |
| 09.01.2026 | 31,11 | 31,14 | 31,05 | 31,14 | -0,52% | 2.133,00 |
| 08.01.2026 | 31,35 | 31,35 | 31,30 | 31,30 | 0,16% | 395,00 |
| 07.01.2026 | 31,54 | 31,54 | 31,22 | 31,25 | -1,27% | 2.972,00 |
| 06.01.2026 | 32,24 | 32,24 | 31,59 | 31,65 | -1,09% | 1.936,00 |
| 05.01.2026 | 31,52 | 32,00 | 31,52 | 32,00 | 4,00% | 1.069,00 |
| 02.01.2026 | 30,67 | 31,00 | 30,61 | 30,77 | 2,10% | 1.432,00 |
| 31.12.2025 | 30,78 | 30,78 | 29,94 | 30,14 | -0,70% | 9.304,00 |
| 30.12.2025 | 30,50 | 30,50 | 30,35 | 30,35 | 0,89% | 1.376,00 |
| 29.12.2025 | 30,24 | 30,24 | 30,08 | 30,08 | -1,23% | 1.579,00 |
| 26.12.2025 | 30,25 | 30,46 | 30,25 | 30,46 | 0,39% | 1.391,00 |
| 24.12.2025 | 30,18 | 30,34 | 30,18 | 30,34 | -0,42% | 790,00 |
| 23.12.2025 | 30,28 | 30,51 | 30,28 | 30,46 | -0,25% | 898,00 |
| 22.12.2025 | 31,04 | 31,09 | 30,51 | 30,54 | 0,45% | 1.921,00 |
| 19.12.2025 | 30,43 | 30,43 | 30,16 | 30,40 | 2,70% | 1.340,00 |
| 18.12.2025 | 30,64 | 30,64 | 29,61 | 29,61 | -1,25% | 641,00 |
| 17.12.2025 | 31,32 | 31,32 | 29,96 | 29,98 | -2,07% | 785,00 |
| 16.12.2025 | 30,44 | 30,61 | 30,44 | 30,61 | 2,24% | 588,00 |
| 15.12.2025 | 30,98 | 30,98 | 29,94 | 29,94 | -4,86% | 2.331,00 |
| 12.12.2025 | 31,53 | 31,53 | 31,27 | 31,47 | -2,17% | 395,00 |
| 11.12.2025 | 31,69 | 32,17 | 31,44 | 32,17 | -0,48% | 4.621,00 |
| 10.12.2025 | 32,05 | 32,70 | 32,05 | 32,33 | 3,43% | 1.906,00 |
| 05.12.2025 | 31,81 | 31,81 | 31,26 | 31,26 | -2,83% | 419,00 |
| 04.12.2025 | 31,99 | 32,17 | 31,77 | 32,17 | -0,27% | 776,00 |
| 03.12.2025 | 31,98 | 32,30 | 31,97 | 32,26 | 1,93% | 1.988,00 |
| 02.12.2025 | 31,09 | 31,83 | 31,09 | 31,64 | 5,71% | 1.377,00 |
| 01.12.2025 | 30,08 | 30,08 | 29,64 | 29,94 | -5,14% | 609,00 |
| 28.11.2025 | 31,85 | 31,85 | 31,56 | 31,56 | 1,15% | 2.979,00 |
| 26.11.2025 | 30,47 | 31,20 | 30,43 | 31,20 | 0,12% | 7.499,00 |
| 24.11.2025 | 30,20 | 31,16 | 30,20 | 31,16 | 5,16% | 2.111,00 |
| 21.11.2025 | 29,63 | 29,83 | 29,30 | 29,64 | -2,18% | 2.581,00 |
| 20.11.2025 | 31,76 | 31,76 | 30,30 | 30,30 | -3,49% | 773,00 |
| 19.11.2025 | 31,50 | 31,50 | 31,08 | 31,39 | -3,37% | 2.360,00 |
| 18.11.2025 | 32,09 | 32,83 | 32,09 | 32,49 | 0,87% | 1.218,00 |
| 17.11.2025 | 33,39 | 33,39 | 32,07 | 32,21 | -2,48% | 7.190,00 |
| 14.11.2025 | 34,10 | 34,10 | 33,03 | 33,03 | -3,87% | 4.693,00 |
| 13.11.2025 | 35,00 | 35,00 | 34,25 | 34,36 | -5,86% | 1.464,00 |
| 11.11.2025 | 36,65 | 36,70 | 36,49 | 36,49 | -2,89% | 496,00 |
| 10.11.2025 | 37,56 | 37,58 | 37,56 | 37,58 | 2,12% | 305,00 |
| 07.11.2025 | 35,91 | 36,80 | 35,75 | 36,80 | 2,73% | 940,00 |
| 06.11.2025 | 36,38 | 36,39 | 35,82 | 35,82 | -2,70% | 1.006,00 |
| 05.11.2025 | 36,48 | 36,82 | 36,48 | 36,82 | 3,17% | 699,00 |
| 04.11.2025 | 36,40 | 36,76 | 35,50 | 35,69 | -5,19% | 9.218,00 |
| 03.11.2025 | 37,96 | 37,96 | 37,43 | 37,64 | -2,81% | 2.749,00 |
| 31.10.2025 | 38,65 | 38,73 | 38,37 | 38,73 | 3,00% | 2.012,00 |
| 30.10.2025 | 38,12 | 38,12 | 37,60 | 37,60 | -3,38% | 742,00 |
| 29.10.2025 | 39,43 | 39,43 | 38,92 | 38,92 | -3,21% | 1.221,00 |
| 28.10.2025 | 40,79 | 40,79 | 40,21 | 40,21 | -0,75% | 9.056,00 |
| 27.10.2025 | 40,36 | 40,63 | 40,36 | 40,51 | 3,27% | 919,00 |
| 24.10.2025 | 39,12 | 39,30 | 39,12 | 39,23 | 0,59% | 1.538,00 |
| 23.10.2025 | 38,73 | 39,19 | 38,70 | 39,00 | 2,02% | 998,00 |
| 22.10.2025 | 38,16 | 38,38 | 38,15 | 38,22 | -2,97% | 1.881,00 |
| 21.10.2025 | 38,28 | 39,42 | 38,28 | 39,39 | 0,82% | 2.142,00 |
| 20.10.2025 | 39,23 | 39,25 | 38,99 | 39,07 | 3,52% | 2.164,00 |
| 17.10.2025 | 37,56 | 37,87 | 37,26 | 37,74 | -1,87% | 27.958,00 |
| 16.10.2025 | 39,23 | 39,23 | 38,46 | 38,46 | -2,66% | 2.630,00 |
| 15.10.2025 | 39,93 | 39,93 | 39,24 | 39,52 | -1,25% | 926,00 |
| 14.10.2025 | 39,93 | 40,02 | 39,59 | 40,02 | -3,72% | 2.896,00 |
| 13.10.2025 | 41,23 | 41,56 | 41,12 | 41,56 | -0,55% | 4.775,00 |
| 10.10.2025 | 42,41 | 42,41 | 41,55 | 41,79 | -3,04% | 834,00 |
| 09.10.2025 | 43,45 | 43,45 | 43,10 | 43,10 | -1,39% | 1.583,00 |
| 08.10.2025 | 43,56 | 43,71 | 43,56 | 43,71 | 1,21% | 1.594,00 |
| 07.10.2025 | 43,69 | 43,69 | 43,08 | 43,18 | -1,70% | 4.176,00 |
| 06.10.2025 | 43,58 | 44,01 | 43,56 | 43,93 | 2,52% | 2.138,00 |
| 02.10.2025 | 42,40 | 43,00 | 42,40 | 42,85 | 2,30% | 1.813,00 |
| 01.10.2025 | 41,67 | 41,94 | 41,67 | 41,89 | 2,07% | 5.541,00 |
| 30.09.2025 | 40,80 | 41,04 | 40,62 | 41,04 | 0,03% | 1.125,00 |
| 29.09.2025 | 40,20 | 41,03 | 40,19 | 41,03 | 3,60% | 2.516,00 |