8,470$
-3,64%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,65 | 8,78 | 8,43 | 8,47 | -3,64% | 1.513,00 |
| 24.04.2025 | 8,75 | 8,88 | 8,42 | 8,79 | 1,15% | 92.881,00 |
| 23.04.2025 | 8,95 | 9,16 | 8,66 | 8,69 | -1,81% | 97.405,00 |
| 22.04.2025 | 9,16 | 9,21 | 8,81 | 8,85 | -5,85% | 79.835,00 |
| 21.04.2025 | 9,43 | 9,46 | 9,24 | 9,40 | -0,63% | 62.476,00 |
| 17.04.2025 | 9,43 | 9,58 | 9,37 | 9,46 | 0,53% | 32.887,00 |
| 16.04.2025 | 9,39 | 9,44 | 9,03 | 9,41 | 0,21% | 35.994,00 |
| 15.04.2025 | 9,00 | 9,43 | 8,91 | 9,39 | 3,53% | 59.430,00 |
| 14.04.2025 | 9,18 | 9,18 | 8,77 | 9,07 | -0,77% | 98.951,00 |
| 11.04.2025 | 9,06 | 9,27 | 8,78 | 9,14 | 0,33% | 41.069,00 |
| 10.04.2025 | 9,53 | 9,53 | 8,95 | 9,11 | -5,50% | 67.643,00 |
| 09.04.2025 | 9,16 | 10,05 | 9,09 | 9,64 | 4,16% | 55.456,00 |
| 08.04.2025 | 9,62 | 9,69 | 9,04 | 9,26 | -1,65% | 32.598,00 |
| 07.04.2025 | 9,20 | 9,58 | 8,66 | 9,41 | 0,53% | 77.271,00 |
| 04.04.2025 | 8,99 | 9,43 | 8,99 | 9,36 | 1,08% | 109.585,00 |
| 03.04.2025 | 9,73 | 9,73 | 9,22 | 9,26 | -6,56% | 79.811,00 |
| 02.04.2025 | 9,82 | 9,96 | 9,80 | 9,91 | 0,61% | 22.158,00 |
| 01.04.2025 | 9,77 | 9,94 | 9,73 | 9,85 | -0,10% | 27.253,00 |
| 31.03.2025 | 9,89 | 9,95 | 9,81 | 9,86 | -0,90% | 39.167,00 |
| 28.03.2025 | 10,16 | 10,16 | 9,92 | 9,95 | -2,16% | 30.446,00 |
| 27.03.2025 | 10,16 | 10,22 | 10,07 | 10,17 | 0,20% | 25.030,00 |
| 26.03.2025 | 10,13 | 10,38 | 10,07 | 10,15 | 0,69% | 44.204,00 |
| 25.03.2025 | 10,13 | 10,18 | 10,05 | 10,08 | -0,20% | 30.595,00 |
| 24.03.2025 | 10,16 | 10,23 | 10,02 | 10,10 | -0,30% | 75.294,00 |
| 21.03.2025 | 9,91 | 10,16 | 9,82 | 10,13 | 1,10% | 88.359,00 |
| 20.03.2025 | 10,05 | 10,19 | 9,99 | 10,02 | -1,38% | 29.326,00 |
| 19.03.2025 | 9,86 | 10,20 | 9,86 | 10,16 | 3,25% | 38.721,00 |
| 18.03.2025 | 9,82 | 9,92 | 9,70 | 9,84 | 0,20% | 48.642,00 |
| 17.03.2025 | 9,84 | 9,90 | 9,74 | 9,82 | -0,91% | 43.234,00 |
| 14.03.2025 | 9,82 | 9,91 | 9,74 | 9,91 | 2,38% | 43.799,00 |
| 13.03.2025 | 9,85 | 9,85 | 9,62 | 9,68 | -1,02% | 33.921,00 |
| 12.03.2025 | 9,80 | 9,99 | 9,51 | 9,78 | 2,62% | 54.164,00 |
| 11.03.2025 | 9,72 | 9,74 | 9,37 | 9,53 | -1,24% | 102.219,00 |
| 10.03.2025 | 9,79 | 9,88 | 9,55 | 9,65 | -2,33% | 87.987,00 |
| 07.03.2025 | 9,92 | 9,94 | 9,74 | 9,88 | 0,10% | 45.023,00 |
| 06.03.2025 | 9,79 | 9,93 | 9,74 | 9,87 | 0,71% | 44.625,00 |
| 05.03.2025 | 9,96 | 9,97 | 9,74 | 9,80 | -0,91% | 42.924,00 |
| 04.03.2025 | 9,95 | 10,02 | 9,71 | 9,89 | -1,20% | 74.877,00 |
| 03.03.2025 | 10,08 | 10,18 | 9,94 | 10,01 | -1,18% | 65.819,00 |
| 28.02.2025 | 10,21 | 10,21 | 10,05 | 10,13 | 0,00% | 55.861,00 |
| 27.02.2025 | 10,10 | 10,30 | 10,03 | 10,13 | 0,10% | 58.559,00 |
| 26.02.2025 | 10,09 | 10,28 | 9,95 | 10,12 | 0,20% | 54.707,00 |
| 25.02.2025 | 10,01 | 10,29 | 10,00 | 10,10 | 1,92% | 83.769,00 |
| 24.02.2025 | 10,04 | 10,25 | 9,90 | 9,91 | -0,50% | 53.438,00 |
| 21.02.2025 | 10,02 | 10,28 | 9,95 | 9,96 | -1,58% | 54.484,00 |
| 20.02.2025 | 10,29 | 10,29 | 10,00 | 10,12 | -1,17% | 34.386,00 |
| 19.02.2025 | 10,40 | 10,40 | 10,18 | 10,24 | -2,01% | 45.225,00 |
| 18.02.2025 | 10,30 | 10,46 | 10,25 | 10,45 | 1,06% | 41.065,00 |
| 14.02.2025 | 10,39 | 10,44 | 10,30 | 10,34 | 0,29% | 30.744,00 |
| 13.02.2025 | 10,33 | 10,33 | 10,17 | 10,31 | 0,68% | 43.522,00 |
| 12.02.2025 | 10,47 | 10,47 | 10,17 | 10,24 | -2,75% | 51.529,00 |
| 11.02.2025 | 10,42 | 10,64 | 10,42 | 10,53 | 0,10% | 41.147,00 |
| 10.02.2025 | 10,64 | 10,64 | 10,41 | 10,52 | -1,22% | 42.267,00 |
| 07.02.2025 | 10,83 | 10,83 | 10,43 | 10,65 | -3,71% | 58.859,00 |
| 06.02.2025 | 11,07 | 11,07 | 10,93 | 11,06 | 2,12% | 58.715,00 |
| 05.02.2025 | 10,86 | 10,90 | 10,76 | 10,83 | 0,74% | 36.267,00 |
| 04.02.2025 | 10,57 | 10,80 | 10,55 | 10,75 | 0,84% | 28.987,00 |
| 03.02.2025 | 10,55 | 10,84 | 10,48 | 10,66 | -1,57% | 43.776,00 |
| 31.01.2025 | 10,66 | 10,94 | 10,55 | 10,83 | 1,98% | 93.984,00 |
| 30.01.2025 | 11,77 | 11,77 | 10,61 | 10,62 | -9,85% | 117.691,00 |
| 29.01.2025 | 11,76 | 12,26 | 11,57 | 11,78 | 0,43% | 69.611,00 |
| 28.01.2025 | 11,78 | 11,87 | 11,12 | 11,73 | -1,35% | 220.631,00 |
| 27.01.2025 | 11,62 | 11,96 | 11,62 | 11,89 | 3,03% | 94.603,00 |
| 24.01.2025 | 11,56 | 11,76 | 11,52 | 11,54 | -0,69% | 40.419,00 |
| 23.01.2025 | 11,57 | 11,78 | 11,47 | 11,62 | 0,35% | 45.739,00 |
| 22.01.2025 | 11,60 | 11,64 | 11,47 | 11,58 | -1,03% | 28.838,00 |
| 21.01.2025 | 11,60 | 11,81 | 11,57 | 11,70 | 0,78% | 43.205,00 |
| 17.01.2025 | 11,78 | 11,85 | 11,41 | 11,61 | -0,17% | 40.095,00 |
| 16.01.2025 | 11,80 | 11,94 | 11,48 | 11,63 | -1,36% | 51.332,00 |
| 15.01.2025 | 11,62 | 11,84 | 11,58 | 11,79 | 3,24% | 63.037,00 |
| 14.01.2025 | 11,03 | 11,42 | 11,02 | 11,42 | 3,72% | 34.374,00 |
| 13.01.2025 | 10,87 | 11,04 | 10,82 | 11,01 | 0,46% | 39.458,00 |
| 10.01.2025 | 11,10 | 11,10 | 10,64 | 10,96 | -2,32% | 55.876,00 |
| 08.01.2025 | 11,09 | 11,29 | 11,08 | 11,22 | -0,31% | 42.216,00 |
| 07.01.2025 | 11,45 | 11,45 | 11,12 | 11,26 | -1,79% | 35.102,00 |
| 06.01.2025 | 11,59 | 11,61 | 11,40 | 11,46 | -1,38% | 39.021,00 |
| 03.01.2025 | 11,50 | 11,66 | 11,42 | 11,62 | 1,04% | 21.539,00 |
| 02.01.2025 | 11,84 | 11,96 | 11,44 | 11,50 | -2,87% | 46.488,00 |
| 31.12.2024 | 11,76 | 11,97 | 11,76 | 11,84 | 1,37% | 40.609,00 |
| 30.12.2024 | 11,60 | 11,78 | 11,49 | 11,68 | 0,17% | 49.084,00 |
| 27.12.2024 | 11,90 | 11,90 | 11,53 | 11,66 | -2,10% | 36.673,00 |
| 26.12.2024 | 11,84 | 11,93 | 11,75 | 11,91 | 0,76% | 23.205,00 |
| 24.12.2024 | 11,70 | 11,82 | 11,68 | 11,82 | 0,77% | 11.487,00 |
| 23.12.2024 | 12,02 | 12,05 | 11,66 | 11,73 | -2,82% | 43.814,00 |
| 20.12.2024 | 11,62 | 12,18 | 11,62 | 12,07 | 2,90% | 128.946,00 |
| 19.12.2024 | 12,24 | 12,28 | 11,70 | 11,73 | -2,90% | 38.667,00 |
| 18.12.2024 | 13,06 | 13,17 | 11,83 | 12,08 | -6,50% | 116.526,00 |
| 17.12.2024 | 12,88 | 13,16 | 12,60 | 12,92 | 0,08% | 142.983,00 |
| 16.12.2024 | 12,42 | 13,16 | 12,36 | 12,91 | 3,86% | 97.339,00 |
| 13.12.2024 | 12,46 | 12,60 | 12,27 | 12,43 | 0,08% | 30.438,00 |
| 12.12.2024 | 12,70 | 12,70 | 12,37 | 12,42 | -2,28% | 31.429,00 |
| 11.12.2024 | 12,79 | 12,81 | 12,63 | 12,71 | -0,63% | 57.725,00 |
| 10.12.2024 | 12,64 | 12,90 | 12,60 | 12,79 | 0,71% | 31.992,00 |
| 09.12.2024 | 12,95 | 12,95 | 12,70 | 12,70 | -1,70% | 42.299,00 |
| 06.12.2024 | 13,18 | 13,18 | 12,89 | 12,92 | -1,00% | 14.006,00 |
| 05.12.2024 | 13,37 | 13,37 | 13,00 | 13,05 | -1,14% | 24.599,00 |
| 04.12.2024 | 13,05 | 13,22 | 12,95 | 13,20 | 1,77% | 25.219,00 |
| 03.12.2024 | 13,39 | 13,39 | 12,94 | 12,97 | -2,92% | 37.270,00 |
| 02.12.2024 | 13,28 | 13,41 | 13,10 | 13,36 | 0,68% | 31.551,00 |
| 29.11.2024 | 13,37 | 13,37 | 13,09 | 13,27 | 0,23% | 20.920,00 |