Echtzeit-Aktienkurs BRIDGEPOINT EDUC. DL-,01
Bid:
Ask:
Aktienkurse zur BRIDGEPOINT EDUC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,94 | 39,94 | 39,44 | 39,59 | -3,19% | 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 | 0,19% | 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 | -0,91% | 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 |
| 08.08.2025 | 43,19 | 43,25 | 43,13 | 43,15 | -0,94% | 6.236,00 |
| 07.08.2025 | 43,12 | 43,60 | 43,07 | 43,56 | 1,86% | 4.284,00 |
| 06.08.2025 | 42,27 | 42,87 | 42,27 | 42,77 | 1,47% | 2.331,00 |
| 05.08.2025 | 42,14 | 42,17 | 41,89 | 42,15 | -0,83% | 2.103,00 |
| 04.08.2025 | 42,48 | 42,82 | 42,42 | 42,50 | 1,32% | 1.826,00 |
| 01.08.2025 | 42,25 | 42,75 | 41,95 | 41,95 | -2,89% | 4.269,00 |
| 31.07.2025 | 43,83 | 43,83 | 43,20 | 43,20 | -0,11% | 1.741,00 |
| 30.07.2025 | 43,44 | 43,97 | 42,94 | 43,25 | -0,45% | 6.693,00 |
| 29.07.2025 | 43,63 | 43,63 | 43,44 | 43,44 | -0,37% | 414,00 |
| 28.07.2025 | 43,66 | 43,66 | 43,44 | 43,60 | 1,06% | 2.613,00 |
| 25.07.2025 | 42,73 | 43,21 | 42,60 | 43,15 | -1,77% | 3.038,00 |
| 24.07.2025 | 43,62 | 43,99 | 43,62 | 43,92 | 0,45% | 1.476,00 |
| 23.07.2025 | 43,40 | 43,73 | 43,40 | 43,73 | -2,50% | 1.544,00 |
| 22.07.2025 | 45,02 | 45,11 | 44,80 | 44,85 | 1,86% | 1.037,00 |
| 21.07.2025 | 44,84 | 44,97 | 44,04 | 44,04 | -0,65% | 12.487,00 |
| 18.07.2025 | 44,71 | 44,71 | 44,32 | 44,32 | -1,34% | 2.805,00 |
| 17.07.2025 | 44,54 | 45,08 | 44,52 | 44,92 | 0,04% | 17.252,00 |
| 16.07.2025 | 44,77 | 45,04 | 44,76 | 44,90 | 1,80% | 2.996,00 |
| 15.07.2025 | 44,31 | 44,47 | 43,81 | 44,11 | -1,60% | 3.807,00 |
| 14.07.2025 | 45,26 | 45,34 | 44,70 | 44,82 | 1,20% | 4.357,00 |
| 11.07.2025 | 43,75 | 44,29 | 43,75 | 44,29 | 3,24% | 13.501,00 |
| 10.07.2025 | 42,07 | 42,90 | 42,07 | 42,90 | 1,25% | 6.675,00 |
| 09.07.2025 | 41,59 | 42,37 | 41,31 | 42,37 | 2,68% | 3.729,00 |
| 08.07.2025 | 41,23 | 41,43 | 41,02 | 41,27 | 0,72% | 9.732,00 |
| 07.07.2025 | 41,01 | 41,17 | 40,85 | 40,97 | -1,03% | 767,00 |
| 03.07.2025 | 41,54 | 41,54 | 41,36 | 41,40 | 0,01% | 874,00 |
| 02.07.2025 | 41,01 | 41,41 | 40,85 | 41,39 | 3,03% | 7.292,00 |
| 01.07.2025 | 40,38 | 40,38 | 40,03 | 40,18 | -0,44% | 4.780,00 |
| 30.06.2025 | 40,62 | 40,62 | 40,34 | 40,36 | -0,21% | 7.590,00 |
| 27.06.2025 | 40,27 | 40,51 | 40,27 | 40,44 | -0,56% | 3.511,00 |
| 26.06.2025 | 40,45 | 40,74 | 40,45 | 40,67 | -0,09% | 2.810,00 |
| 25.06.2025 | 40,72 | 40,73 | 40,47 | 40,70 | 0,14% | 7.637,00 |
| 24.06.2025 | 40,50 | 40,69 | 40,40 | 40,65 | 2,16% | 7.272,00 |
| 23.06.2025 | 38,91 | 39,79 | 38,65 | 39,79 | -0,15% | 8.332,00 |
| 20.06.2025 | 40,05 | 40,05 | 39,55 | 39,85 | -0,96% | 1.603,00 |
| 18.06.2025 | 40,69 | 40,72 | 40,24 | 40,24 | -0,87% | 4.784,00 |
| 17.06.2025 | 40,79 | 40,79 | 40,01 | 40,59 | -3,42% | 4.843,00 |
| 16.06.2025 | 41,41 | 42,14 | 41,41 | 42,03 | 3,49% | 4.843,00 |
| 13.06.2025 | 40,66 | 40,94 | 40,34 | 40,61 | -1,72% | 9.236,00 |
| 12.06.2025 | 41,46 | 41,54 | 41,30 | 41,32 | -1,63% | 1.163,00 |
| 11.06.2025 | 42,43 | 42,67 | 41,96 | 42,00 | -0,77% | 7.362,00 |
| 10.06.2025 | 41,78 | 42,49 | 41,78 | 42,33 | 1,09% | 7.319,00 |
| 09.06.2025 | 41,29 | 41,91 | 41,29 | 41,88 | 3,96% | 5.729,00 |
| 06.06.2025 | 40,26 | 40,69 | 40,18 | 40,28 | 2,21% | 4.527,00 |
| 05.06.2025 | 40,77 | 40,81 | 39,39 | 39,41 | -3,11% | 15.828,00 |
| 04.06.2025 | 40,72 | 40,87 | 40,37 | 40,68 | -0,97% | 16.959,00 |
| 03.06.2025 | 40,88 | 41,37 | 40,69 | 41,07 | 1,55% | 13.041,00 |
| 02.06.2025 | 40,09 | 40,45 | 40,09 | 40,45 | -0,03% | 2.247,00 |
| 30.05.2025 | 40,71 | 40,92 | 40,46 | 40,46 | -0,74% | 2.644,00 |
| 29.05.2025 | 41,36 | 41,36 | 40,76 | 40,76 | -1,00% | 6.673,00 |
| 28.05.2025 | 41,83 | 41,83 | 41,13 | 41,18 | -2,14% | 5.267,00 |
| 27.05.2025 | 41,95 | 42,24 | 41,88 | 42,08 | 1,68% | 13.801,00 |
| 23.05.2025 | 41,50 | 41,89 | 41,38 | 41,38 | -1,66% | 5.474,00 |
| 22.05.2025 | 42,29 | 42,29 | 41,90 | 42,08 | 1,67% | 7.145,00 |
| 21.05.2025 | 40,90 | 41,59 | 40,82 | 41,39 | 0,05% | 3.233,00 |
| 20.05.2025 | 40,63 | 41,37 | 40,63 | 41,37 | 1,21% | 1.266,00 |
| 19.05.2025 | 40,10 | 40,87 | 40,09 | 40,87 | 1,22% | 3.225,00 |
| 16.05.2025 | 40,32 | 40,50 | 40,29 | 40,38 | 0,85% | 1.639,00 |
| 15.05.2025 | 39,98 | 40,04 | 39,86 | 40,04 | -0,45% | 1.679,00 |
| 14.05.2025 | 40,32 | 40,33 | 40,22 | 40,22 | -0,09% | 2.627,00 |
| 13.05.2025 | 40,12 | 40,28 | 40,12 | 40,25 | 0,42% | 8.180,00 |
| 12.05.2025 | 40,26 | 40,26 | 40,04 | 40,09 | 0,15% | 6.971,00 |
| 09.05.2025 | 40,13 | 40,15 | 39,97 | 40,02 | 0,50% | 4.456,00 |
| 08.05.2025 | 39,70 | 39,92 | 39,70 | 39,82 | 2,11% | 5.283,00 |
| 07.05.2025 | 39,29 | 39,29 | 39,00 | 39,00 | 0,97% | 518,00 |
| 06.05.2025 | 38,41 | 38,62 | 38,39 | 38,62 | 0,40% | 1.138,00 |
| 05.05.2025 | 38,23 | 38,62 | 38,11 | 38,47 | -1,16% | 2.573,00 |
| 02.05.2025 | 38,98 | 39,05 | 38,88 | 38,92 | 0,28% | 1.801,00 |
| 01.05.2025 | 38,55 | 38,98 | 38,49 | 38,81 | 1,88% | 4.042,00 |
| 30.04.2025 | 37,70 | 38,11 | 37,70 | 38,10 | -1,81% | 8.199,00 |
| 29.04.2025 | 38,68 | 38,85 | 38,68 | 38,80 | 0,71% | 3.163,00 |
| 28.04.2025 | 38,71 | 38,71 | 38,17 | 38,53 | -0,29% | 1.620,00 |
| 25.04.2025 | 38,48 | 38,64 | 38,47 | 38,64 | 1,30% | 3.400,00 |
| 24.04.2025 | 37,93 | 38,15 | 37,89 | 38,15 | 0,56% | 11.112,00 |
| 23.04.2025 | 38,16 | 38,16 | 37,50 | 37,93 | 1,50% | 8.126,00 |
| 22.04.2025 | 37,01 | 37,48 | 37,01 | 37,37 | 3,56% | 11.277,00 |
| 21.04.2025 | 36,14 | 36,41 | 35,84 | 36,09 | 2,23% | 25.341,00 |
| 17.04.2025 | 35,01 | 35,30 | 34,86 | 35,30 | 0,87% | 3.440,00 |
| 16.04.2025 | 34,85 | 35,22 | 34,77 | 35,00 | 0,25% | 2.616,00 |
| 15.04.2025 | 35,40 | 35,40 | 34,87 | 34,91 | -0,31% | 2.684,00 |
| 14.04.2025 | 34,71 | 35,19 | 34,71 | 35,02 | 1,54% | 5.258,00 |
| 11.04.2025 | 34,25 | 34,57 | 33,93 | 34,49 | 4,20% | 3.353,00 |
| 10.04.2025 | 33,30 | 33,30 | 32,99 | 33,10 | -2,66% | 1.615,00 |
| 09.04.2025 | 32,11 | 34,10 | 32,05 | 34,00 | 6,56% | 930,00 |
| 08.04.2025 | 33,24 | 33,24 | 31,70 | 31,91 | -1,85% | 2.709,00 |