Echtzeit-Aktienkurs BRIDGEPOINT EDUC. DL-,01
Bid:
Ask:
Aktienkurse zur BRIDGEPOINT EDUC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 20,21 | 20,30 | 20,16 | 20,30 | -2,52% | 6.981,00 |
| 07.07.2026 | 20,38 | 20,85 | 20,35 | 20,82 | 0,05% | 10.802,00 |
| 06.07.2026 | 20,87 | 20,87 | 20,74 | 20,81 | 3,53% | 914,00 |
| 02.07.2026 | 20,10 | 20,11 | 20,10 | 20,11 | 2,53% | 611,00 |
| 01.07.2026 | 19,61 | 19,61 | 19,57 | 19,61 | -0,56% | 601,00 |
| 29.06.2026 | 19,47 | 19,72 | 18,55 | 19,72 | 0,23% | 7.622,00 |
| 26.06.2026 | 19,78 | 19,80 | 19,68 | 19,68 | 0,87% | 2.801,00 |
| 25.06.2026 | 19,99 | 20,07 | 19,51 | 19,51 | -1,01% | 14.059,00 |
| 24.06.2026 | 19,73 | 19,74 | 19,61 | 19,71 | -3,88% | 5.332,00 |
| 23.06.2026 | 20,46 | 20,50 | 20,45 | 20,50 | -2,98% | 4.412,00 |
| 22.06.2026 | 21,29 | 21,29 | 21,13 | 21,13 | 2,38% | 630,00 |
| 18.06.2026 | 20,77 | 20,79 | 20,64 | 20,64 | -1,77% | 690,00 |
| 17.06.2026 | 21,45 | 21,45 | 20,94 | 21,01 | -2,95% | 676,00 |
| 15.06.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 4,04% | 986,00 |
| 12.06.2026 | 20,75 | 20,83 | 20,75 | 20,81 | -1,24% | 562,00 |
| 11.06.2026 | 20,81 | 21,07 | 20,65 | 21,07 | 2,52% | 5.421,00 |
| 10.06.2026 | 21,45 | 21,45 | 20,50 | 20,55 | -1,86% | 4.966,00 |
| 08.06.2026 | 21,10 | 21,10 | 20,94 | 20,94 | -0,20% | 405,00 |
| 04.06.2026 | 21,13 | 21,13 | 20,79 | 20,98 | -2,67% | 5.051,00 |
| 03.06.2026 | 22,02 | 22,05 | 21,56 | 21,56 | -2,62% | 13.047,00 |
| 02.06.2026 | 22,65 | 22,65 | 22,05 | 22,14 | -6,06% | 5.124,00 |
| 01.06.2026 | 23,71 | 23,71 | 23,57 | 23,57 | -2,72% | 309,00 |
| 29.05.2026 | 24,07 | 24,23 | 24,07 | 24,23 | 0,13% | 305,00 |
| 28.05.2026 | 23,99 | 24,20 | 23,99 | 24,20 | -3,96% | 830,00 |
| 26.05.2026 | 25,44 | 25,55 | 25,20 | 25,20 | 0,15% | 476,00 |
| 22.05.2026 | 25,42 | 25,49 | 25,10 | 25,16 | -2,27% | 3.342,00 |
| 21.05.2026 | 25,39 | 25,80 | 25,39 | 25,74 | 0,04% | 1.224,00 |
| 20.05.2026 | 25,62 | 25,73 | 25,50 | 25,73 | 0,87% | 954,00 |
| 19.05.2026 | 25,32 | 25,51 | 25,25 | 25,51 | 0,39% | 1.045,00 |
| 18.05.2026 | 25,54 | 25,54 | 25,27 | 25,41 | -2,53% | 759,00 |
| 15.05.2026 | 26,01 | 26,07 | 26,01 | 26,07 | -2,77% | 745,00 |
| 14.05.2026 | 26,23 | 26,90 | 26,23 | 26,81 | 1,65% | 392,00 |
| 13.05.2026 | 26,58 | 26,58 | 26,27 | 26,38 | -1,76% | 1.280,00 |
| 12.05.2026 | 26,75 | 26,85 | 26,62 | 26,85 | -1,06% | 3.442,00 |
| 11.05.2026 | 26,86 | 27,14 | 26,86 | 27,14 | 1,91% | 898,00 |
| 08.05.2026 | 26,57 | 26,63 | 26,52 | 26,63 | 0,79% | 998,00 |
| 07.05.2026 | 26,69 | 26,69 | 26,42 | 26,42 | -1,86% | 1.720,00 |
| 06.05.2026 | 26,98 | 26,98 | 26,88 | 26,92 | -0,22% | 1.130,00 |
| 05.05.2026 | 26,95 | 26,98 | 26,77 | 26,98 | 2,02% | 4.542,00 |
| 04.05.2026 | 26,07 | 26,45 | 26,07 | 26,45 | 1,83% | 3.278,00 |
| 01.05.2026 | 25,99 | 25,99 | 25,97 | 25,97 | 2,33% | 630,00 |
| 30.04.2026 | 25,35 | 25,38 | 25,24 | 25,38 | 1,41% | 1.235,00 |
| 29.04.2026 | 25,51 | 25,51 | 25,03 | 25,03 | -1,76% | 652,00 |
| 28.04.2026 | 25,44 | 25,48 | 25,36 | 25,48 | -0,59% | 1.082,00 |
| 27.04.2026 | 25,90 | 25,97 | 25,63 | 25,63 | -0,77% | 956,00 |
| 24.04.2026 | 25,78 | 25,82 | 25,76 | 25,82 | 0,01% | 422,00 |
| 23.04.2026 | 25,68 | 25,82 | 25,63 | 25,82 | -1,14% | 2.115,00 |
| 22.04.2026 | 26,10 | 26,12 | 26,10 | 26,12 | 4,52% | 882,00 |
| 21.04.2026 | 25,18 | 25,23 | 24,99 | 24,99 | -1,45% | 6.502,00 |
| 20.04.2026 | 25,08 | 25,36 | 25,08 | 25,36 | 1,06% | 1.126,00 |
| 16.04.2026 | 24,44 | 25,09 | 24,42 | 25,09 | 0,51% | 1.248,00 |
| 15.04.2026 | 24,66 | 24,96 | 24,64 | 24,96 | 0,95% | 6.818,00 |
| 14.04.2026 | 25,19 | 25,19 | 24,73 | 24,73 | 2,33% | 1.008,00 |
| 09.04.2026 | 24,25 | 24,26 | 24,16 | 24,16 | 1,14% | 463,00 |
| 08.04.2026 | 23,93 | 23,93 | 23,89 | 23,89 | 3,25% | 544,00 |
| 07.04.2026 | 22,88 | 23,14 | 22,70 | 23,14 | 2,89% | 697,00 |
| 02.04.2026 | 22,22 | 22,49 | 22,22 | 22,49 | -1,64% | 1.171,00 |
| 01.04.2026 | 22,87 | 23,02 | 22,86 | 22,86 | 0,42% | 1.885,00 |
| 31.03.2026 | 22,71 | 22,81 | 22,66 | 22,77 | 1,06% | 10.449,00 |
| 30.03.2026 | 22,97 | 22,97 | 22,53 | 22,53 | -0,31% | 397,00 |
| 27.03.2026 | 22,69 | 22,69 | 22,60 | 22,60 | -3,42% | 263,00 |
| 26.03.2026 | 23,48 | 23,48 | 23,40 | 23,40 | -0,81% | 224,00 |
| 24.03.2026 | 23,70 | 23,84 | 23,59 | 23,59 | -1,58% | 614,00 |
| 23.03.2026 | 24,02 | 24,08 | 23,85 | 23,97 | 0,85% | 7.245,00 |
| 20.03.2026 | 23,71 | 23,77 | 23,60 | 23,77 | -1,28% | 3.361,00 |
| 18.03.2026 | 24,41 | 24,41 | 24,08 | 24,08 | -2,99% | 249,00 |
| 16.03.2026 | 24,80 | 24,82 | 24,80 | 24,82 | 3,20% | 2.665,00 |
| 13.03.2026 | 24,70 | 24,70 | 24,05 | 24,05 | 0,93% | 303,00 |
| 12.03.2026 | 23,60 | 23,83 | 23,60 | 23,83 | -0,18% | 1.895,00 |
| 10.03.2026 | 24,17 | 24,19 | 23,87 | 23,87 | 1,30% | 1.501,00 |
| 09.03.2026 | 23,38 | 23,56 | 23,38 | 23,56 | 1,47% | 16,00 |
| 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 |