8,430$
0,72%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 8,37 | 8,47 | 8,31 | 8,44 | 0,84% | 84.005,00 |
| 10.12.2025 | 8,12 | 8,42 | 8,12 | 8,37 | 2,83% | 259.420,00 |
| 09.12.2025 | 8,11 | 8,20 | 8,10 | 8,14 | 0,49% | 62.944,00 |
| 08.12.2025 | 8,05 | 8,13 | 8,05 | 8,10 | 0,50% | 78.190,00 |
| 05.12.2025 | 8,08 | 8,12 | 8,05 | 8,06 | -0,86% | 55.260,00 |
| 04.12.2025 | 8,23 | 8,25 | 8,11 | 8,13 | -1,45% | 77.636,00 |
| 03.12.2025 | 8,04 | 8,25 | 8,04 | 8,25 | 3,00% | 80.865,00 |
| 02.12.2025 | 8,11 | 8,11 | 8,01 | 8,01 | -0,62% | 44.819,00 |
| 01.12.2025 | 8,02 | 8,11 | 7,98 | 8,06 | 0,88% | 72.540,00 |
| 28.11.2025 | 8,07 | 8,07 | 7,92 | 7,99 | -0,12% | 50.179,00 |
| 26.11.2025 | 8,01 | 8,06 | 7,85 | 8,00 | -0,74% | 115.425,00 |
| 25.11.2025 | 7,88 | 8,12 | 7,88 | 8,06 | 3,07% | 82.487,00 |
| 24.11.2025 | 7,83 | 7,89 | 7,75 | 7,82 | 0,64% | 70.118,00 |
| 21.11.2025 | 7,54 | 7,93 | 7,54 | 7,77 | 3,19% | 117.076,00 |
| 20.11.2025 | 7,53 | 7,70 | 7,53 | 7,53 | 0,00% | 83.870,00 |
| 19.11.2025 | 7,56 | 7,62 | 7,51 | 7,53 | -0,26% | 61.069,00 |
| 18.11.2025 | 7,45 | 7,64 | 7,41 | 7,55 | 1,07% | 79.200,00 |
| 17.11.2025 | 7,70 | 7,71 | 7,43 | 7,47 | -2,86% | 112.857,00 |
| 14.11.2025 | 7,66 | 7,72 | 7,61 | 7,69 | 0,00% | 85.381,00 |
| 13.11.2025 | 7,66 | 7,76 | 7,62 | 7,69 | 0,26% | 83.457,00 |
| 12.11.2025 | 7,76 | 7,89 | 7,66 | 7,67 | -1,67% | 79.560,00 |
| 11.11.2025 | 7,73 | 7,80 | 7,70 | 7,80 | 1,04% | 88.759,00 |
| 10.11.2025 | 7,80 | 7,80 | 7,61 | 7,72 | -0,52% | 70.389,00 |
| 07.11.2025 | 7,66 | 7,78 | 7,65 | 7,76 | 1,17% | 109.913,00 |
| 06.11.2025 | 7,81 | 7,90 | 7,66 | 7,67 | -1,48% | 65.334,00 |
| 05.11.2025 | 7,77 | 7,89 | 7,76 | 7,79 | 0,19% | 55.317,00 |
| 04.11.2025 | 7,79 | 7,87 | 7,75 | 7,77 | -0,70% | 104.743,00 |
| 03.11.2025 | 7,95 | 7,95 | 7,79 | 7,83 | -1,45% | 71.433,00 |
| 31.10.2025 | 7,95 | 7,97 | 7,82 | 7,94 | -0,75% | 90.349,00 |
| 30.10.2025 | 8,03 | 8,10 | 7,91 | 8,00 | 1,46% | 100.070,00 |
| 29.10.2025 | 8,15 | 8,16 | 7,77 | 7,89 | -3,37% | 92.072,00 |
| 28.10.2025 | 8,46 | 8,46 | 8,15 | 8,16 | -2,63% | 66.876,00 |
| 27.10.2025 | 8,23 | 8,68 | 8,20 | 8,38 | 2,07% | 119.387,00 |
| 24.10.2025 | 7,97 | 8,22 | 7,94 | 8,21 | 4,19% | 64.887,00 |
| 23.10.2025 | 7,98 | 8,04 | 7,87 | 7,88 | -1,25% | 72.949,00 |
| 22.10.2025 | 8,10 | 8,18 | 7,96 | 7,98 | -1,12% | 90.416,00 |
| 21.10.2025 | 8,02 | 8,09 | 7,95 | 8,07 | 0,12% | 70.146,00 |
| 20.10.2025 | 7,95 | 8,07 | 7,87 | 8,06 | 1,77% | 54.632,00 |
| 17.10.2025 | 7,86 | 8,06 | 7,85 | 7,92 | 1,15% | 68.220,00 |
| 16.10.2025 | 8,09 | 8,18 | 7,71 | 7,83 | -3,33% | 89.531,00 |
| 15.10.2025 | 8,17 | 8,20 | 8,03 | 8,10 | -0,25% | 74.574,00 |
| 14.10.2025 | 7,90 | 8,13 | 7,86 | 8,12 | 1,50% | 73.538,00 |
| 13.10.2025 | 8,02 | 8,17 | 7,92 | 8,00 | 0,76% | 71.278,00 |
| 10.10.2025 | 8,20 | 8,28 | 7,92 | 7,94 | -3,17% | 62.906,00 |
| 09.10.2025 | 8,30 | 8,30 | 8,19 | 8,20 | -1,68% | 52.310,00 |
| 08.10.2025 | 8,44 | 8,44 | 8,28 | 8,34 | -1,18% | 39.891,00 |
| 07.10.2025 | 8,47 | 8,57 | 8,42 | 8,44 | -0,35% | 41.404,00 |
| 06.10.2025 | 8,58 | 8,72 | 8,42 | 8,47 | -0,70% | 96.644,00 |
| 03.10.2025 | 8,63 | 8,65 | 8,53 | 8,53 | 0,47% | 10.054,00 |
| 02.10.2025 | 8,70 | 8,70 | 8,49 | 8,49 | -1,85% | 37.853,00 |
| 01.10.2025 | 8,59 | 8,73 | 8,47 | 8,65 | -0,35% | 80.379,00 |
| 30.09.2025 | 8,56 | 8,69 | 8,48 | 8,68 | 1,28% | 90.951,00 |
| 29.09.2025 | 8,88 | 8,88 | 8,56 | 8,57 | -3,38% | 64.187,00 |
| 26.09.2025 | 8,78 | 8,89 | 8,70 | 8,87 | 1,26% | 74.276,00 |
| 25.09.2025 | 8,76 | 8,87 | 8,73 | 8,76 | -0,45% | 49.330,00 |
| 24.09.2025 | 8,76 | 8,87 | 8,67 | 8,80 | 0,80% | 37.682,00 |
| 23.09.2025 | 8,90 | 9,00 | 8,70 | 8,73 | -1,69% | 73.749,00 |
| 22.09.2025 | 8,66 | 8,88 | 8,61 | 8,88 | 2,42% | 92.017,00 |
| 19.09.2025 | 8,90 | 8,90 | 8,67 | 8,67 | -2,36% | 136.889,00 |
| 18.09.2025 | 8,69 | 8,89 | 8,65 | 8,88 | 3,14% | 60.099,00 |
| 17.09.2025 | 8,66 | 8,89 | 8,60 | 8,61 | -0,35% | 74.425,00 |
| 16.09.2025 | 8,55 | 8,66 | 8,52 | 8,64 | 0,93% | 73.117,00 |
| 15.09.2025 | 8,69 | 8,70 | 8,55 | 8,56 | -0,81% | 42.670,00 |
| 12.09.2025 | 8,80 | 8,80 | 8,63 | 8,63 | -2,60% | 42.495,00 |
| 11.09.2025 | 8,66 | 8,89 | 8,66 | 8,86 | 2,07% | 54.409,00 |
| 10.09.2025 | 8,69 | 8,78 | 8,63 | 8,68 | -0,12% | 42.628,00 |
| 09.09.2025 | 8,73 | 8,75 | 8,69 | 8,69 | -1,03% | 46.692,00 |
| 08.09.2025 | 8,75 | 8,99 | 8,66 | 8,78 | 0,46% | 42.574,00 |
| 05.09.2025 | 8,83 | 8,95 | 8,74 | 8,74 | -0,57% | 56.206,00 |
| 04.09.2025 | 8,77 | 8,83 | 8,73 | 8,79 | 0,69% | 41.617,00 |
| 03.09.2025 | 8,68 | 8,76 | 8,62 | 8,73 | -0,23% | 52.409,00 |
| 02.09.2025 | 8,80 | 8,80 | 8,66 | 8,75 | -1,69% | 59.865,00 |
| 29.08.2025 | 8,90 | 8,99 | 8,87 | 8,90 | 0,11% | 37.434,00 |
| 28.08.2025 | 9,07 | 9,17 | 8,88 | 8,89 | -2,09% | 45.336,00 |
| 27.08.2025 | 9,08 | 9,20 | 9,07 | 9,08 | -0,66% | 59.678,00 |
| 26.08.2025 | 9,06 | 9,27 | 9,01 | 9,14 | 1,56% | 59.768,00 |
| 25.08.2025 | 9,06 | 9,14 | 9,00 | 9,00 | -1,10% | 66.018,00 |
| 22.08.2025 | 8,62 | 9,15 | 8,62 | 9,10 | 6,43% | 95.082,00 |
| 21.08.2025 | 8,69 | 8,78 | 8,52 | 8,55 | -1,61% | 50.875,00 |
| 20.08.2025 | 8,66 | 8,72 | 8,60 | 8,69 | 0,58% | 33.688,00 |
| 19.08.2025 | 8,58 | 8,66 | 8,58 | 8,64 | 0,82% | 41.468,00 |
| 18.08.2025 | 8,36 | 8,60 | 8,35 | 8,57 | 2,39% | 73.072,00 |
| 15.08.2025 | 8,76 | 8,76 | 8,36 | 8,37 | -3,90% | 57.822,00 |
| 14.08.2025 | 8,64 | 8,76 | 8,58 | 8,71 | -0,11% | 41.096,00 |
| 13.08.2025 | 8,69 | 8,76 | 8,57 | 8,72 | 0,81% | 87.955,00 |
| 12.08.2025 | 8,42 | 8,67 | 8,42 | 8,65 | 3,22% | 82.046,00 |
| 11.08.2025 | 8,40 | 8,42 | 8,30 | 8,38 | -1,76% | 53.521,00 |
| 08.08.2025 | 8,39 | 8,57 | 8,32 | 8,53 | 2,52% | 64.118,00 |
| 07.08.2025 | 8,45 | 8,45 | 8,25 | 8,32 | 0,12% | 62.987,00 |
| 06.08.2025 | 8,38 | 8,38 | 8,24 | 8,31 | -0,48% | 45.656,00 |
| 05.08.2025 | 8,24 | 8,36 | 8,07 | 8,35 | 1,33% | 64.425,00 |
| 04.08.2025 | 8,23 | 8,26 | 8,04 | 8,24 | 1,73% | 70.895,00 |
| 01.08.2025 | 8,32 | 8,38 | 8,01 | 8,10 | -3,11% | 90.434,00 |
| 31.07.2025 | 8,38 | 8,42 | 8,28 | 8,36 | -1,07% | 59.452,00 |
| 30.07.2025 | 8,51 | 8,51 | 8,33 | 8,45 | 0,36% | 95.129,00 |
| 29.07.2025 | 8,76 | 8,76 | 8,31 | 8,42 | -4,21% | 101.937,00 |
| 28.07.2025 | 8,62 | 8,79 | 8,49 | 8,79 | 2,45% | 64.521,00 |
| 25.07.2025 | 8,48 | 8,61 | 8,44 | 8,58 | 1,18% | 93.844,00 |
| 24.07.2025 | 8,85 | 8,85 | 8,48 | 8,48 | -4,72% | 60.665,00 |
| 23.07.2025 | 9,01 | 9,01 | 8,81 | 8,90 | -0,45% | 34.493,00 |