Echtzeit-Aktienkurs BRIDGEPOINT EDUC. DL-,01
Bid:
Ask:
Aktienkurse zur BRIDGEPOINT EDUC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 39,76 | 39,96 | 39,60 | 39,60 | -0,39% | 2.437,00 |
| 25.09.2025 | 40,12 | 40,35 | 39,58 | 39,76 | -3,08% | 1.931,00 |
| 24.09.2025 | 41,16 | 41,16 | 40,98 | 41,02 | 1,57% | 2.129,00 |
| 23.09.2025 | 40,87 | 40,87 | 40,36 | 40,39 | -0,45% | 831,00 |
| 22.09.2025 | 41,06 | 41,06 | 40,57 | 40,57 | -2,44% | 4.159,00 |
| 19.09.2025 | 41,87 | 41,87 | 41,59 | 41,59 | -1,32% | 2.347,00 |
| 18.09.2025 | 42,24 | 42,24 | 42,14 | 42,14 | 1,39% | 987,00 |
| 17.09.2025 | 41,59 | 41,59 | 41,45 | 41,56 | -0,54% | 2.274,00 |
| 16.09.2025 | 41,39 | 41,79 | 41,39 | 41,79 | 0,93% | 3.880,00 |
| 15.09.2025 | 41,32 | 41,40 | 41,12 | 41,40 | -0,70% | 2.202,00 |
| 12.09.2025 | 41,33 | 41,75 | 41,30 | 41,69 | 0,50% | 1.361,00 |
| 11.09.2025 | 41,44 | 41,49 | 41,44 | 41,49 | 0,78% | 335,00 |
| 10.09.2025 | 41,38 | 41,38 | 41,17 | 41,17 | 1,54% | 600,00 |
| 09.09.2025 | 40,88 | 40,88 | 40,42 | 40,55 | -0,39% | 1.012,00 |
| 08.09.2025 | 40,84 | 40,96 | 40,61 | 40,70 | 0,55% | 7.048,00 |
| 05.09.2025 | 40,71 | 41,00 | 39,13 | 40,48 | 0,49% | 4.698,00 |
| 04.09.2025 | 40,38 | 40,38 | 40,05 | 40,28 | -1,73% | 3.877,00 |
| 03.09.2025 | 40,59 | 41,02 | 40,59 | 40,99 | 1,32% | 2.637,00 |
| 02.09.2025 | 40,51 | 40,79 | 40,42 | 40,46 | 2,21% | 3.809,00 |
| 29.08.2025 | 39,94 | 39,94 | 39,44 | 39,58 | -3,20% | 10.824,00 |
| 28.08.2025 | 41,31 | 41,31 | 40,89 | 40,89 | -1,60% | 1.201,00 |
| 27.08.2025 | 41,61 | 41,61 | 41,50 | 41,56 | 0,82% | 1.117,00 |
| 26.08.2025 | 40,92 | 41,22 | 40,70 | 41,22 | 0,20% | 1.447,00 |
| 25.08.2025 | 41,31 | 41,81 | 41,14 | 41,14 | -4,50% | 2.588,00 |
| 22.08.2025 | 41,50 | 43,16 | 41,50 | 43,08 | 3,69% | 1.767,00 |
| 21.08.2025 | 42,12 | 42,12 | 41,54 | 41,54 | -1,80% | 860,00 |
| 20.08.2025 | 42,32 | 42,32 | 42,30 | 42,30 | 1,00% | 1.444,00 |
| 19.08.2025 | 42,71 | 42,71 | 41,89 | 41,89 | -2,57% | 3.306,00 |
| 18.08.2025 | 42,75 | 43,06 | 42,50 | 42,99 | -0,26% | 3.446,00 |
| 15.08.2025 | 43,47 | 43,51 | 43,10 | 43,10 | -0,92% | 1.721,00 |
| 14.08.2025 | 43,68 | 43,77 | 43,29 | 43,50 | -4,11% | 8.619,00 |
| 13.08.2025 | 44,68 | 45,36 | 44,68 | 45,36 | 2,42% | 5.184,00 |
| 12.08.2025 | 43,93 | 44,34 | 43,93 | 44,29 | 0,80% | 6.579,00 |
| 11.08.2025 | 44,05 | 44,54 | 43,94 | 43,94 | 1,82% | 6.862,00 |