12,170$
0,33%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 12,29 | 12,31 | 12,06 | 12,20 | 0,83% | 12.323,00 |
| 26.09.2024 | 12,22 | 12,29 | 12,06 | 12,10 | 0,67% | 18.705,00 |
| 25.09.2024 | 12,18 | 12,28 | 11,84 | 12,02 | -1,23% | 28.332,00 |
| 24.09.2024 | 12,41 | 12,41 | 12,15 | 12,17 | -1,85% | 26.014,00 |
| 23.09.2024 | 12,61 | 12,61 | 12,34 | 12,40 | -1,59% | 16.230,00 |
| 20.09.2024 | 12,80 | 12,80 | 12,56 | 12,60 | -2,33% | 111.317,00 |
| 19.09.2024 | 12,82 | 12,90 | 12,48 | 12,90 | 3,28% | 24.878,00 |
| 18.09.2024 | 12,44 | 12,90 | 12,40 | 12,49 | 0,00% | 55.299,00 |
| 17.09.2024 | 12,66 | 12,83 | 12,48 | 12,49 | -0,24% | 35.032,00 |
| 16.09.2024 | 12,49 | 12,61 | 12,48 | 12,52 | 0,32% | 18.376,00 |
| 13.09.2024 | 12,15 | 12,49 | 12,15 | 12,48 | 4,44% | 22.377,00 |
| 12.09.2024 | 12,00 | 12,08 | 11,88 | 11,95 | 0,25% | 10.283,00 |
| 11.09.2024 | 11,92 | 11,96 | 11,66 | 11,92 | -0,50% | 51.252,00 |
| 10.09.2024 | 12,00 | 12,04 | 11,82 | 11,98 | -0,25% | 36.448,00 |
| 09.09.2024 | 11,88 | 12,08 | 11,74 | 12,01 | 1,95% | 34.068,00 |
| 06.09.2024 | 12,02 | 12,02 | 11,75 | 11,78 | -1,01% | 160.620,00 |
| 05.09.2024 | 12,03 | 12,07 | 11,89 | 11,90 | 0,17% | 30.319,00 |
| 04.09.2024 | 11,90 | 12,05 | 11,63 | 11,88 | -0,83% | 56.651,00 |
| 03.09.2024 | 12,32 | 12,51 | 11,93 | 11,98 | -3,46% | 46.844,00 |
| 30.08.2024 | 12,46 | 12,50 | 12,21 | 12,41 | -0,40% | 27.283,00 |
| 29.08.2024 | 12,56 | 12,62 | 12,25 | 12,46 | 0,00% | 25.702,00 |
| 28.08.2024 | 12,27 | 12,50 | 12,18 | 12,46 | 1,71% | 38.078,00 |
| 27.08.2024 | 12,51 | 12,51 | 12,11 | 12,25 | -2,85% | 51.439,00 |
| 26.08.2024 | 12,78 | 12,79 | 12,42 | 12,61 | -0,63% | 84.844,00 |
| 23.08.2024 | 11,87 | 12,84 | 11,87 | 12,69 | 7,09% | 55.142,00 |
| 22.08.2024 | 11,80 | 11,87 | 11,62 | 11,85 | 0,94% | 115.888,00 |
| 21.08.2024 | 11,60 | 11,77 | 11,58 | 11,74 | 1,12% | 17.199,00 |
| 20.08.2024 | 11,66 | 11,72 | 11,57 | 11,61 | -1,36% | 81.296,00 |
| 19.08.2024 | 11,74 | 11,87 | 11,60 | 11,77 | 0,17% | 19.054,00 |
| 16.08.2024 | 11,72 | 11,90 | 11,69 | 11,75 | 0,04% | 35.126,00 |
| 15.08.2024 | 11,59 | 11,91 | 11,55 | 11,75 | 4,03% | 52.735,00 |
| 14.08.2024 | 11,32 | 11,32 | 11,12 | 11,29 | -0,70% | 15.990,00 |
| 13.08.2024 | 11,16 | 11,39 | 11,05 | 11,37 | 2,16% | 15.921,00 |
| 12.08.2024 | 11,35 | 11,40 | 11,00 | 11,13 | -1,24% | 26.438,00 |
| 09.08.2024 | 11,33 | 11,33 | 11,14 | 11,27 | -0,35% | 26.348,00 |
| 08.08.2024 | 11,27 | 11,31 | 11,10 | 11,31 | 3,10% | 20.079,00 |
| 07.08.2024 | 11,32 | 11,32 | 10,95 | 10,97 | -1,88% | 19.394,00 |
| 06.08.2024 | 11,29 | 11,39 | 11,06 | 11,18 | 0,90% | 49.027,00 |
| 05.08.2024 | 10,95 | 11,25 | 10,35 | 11,08 | -3,90% | 61.136,00 |
| 02.08.2024 | 11,41 | 11,69 | 11,14 | 11,53 | -4,63% | 99.851,00 |
| 01.08.2024 | 12,75 | 12,75 | 11,91 | 12,09 | -5,03% | 82.386,00 |
| 31.07.2024 | 12,66 | 13,07 | 12,59 | 12,73 | 0,71% | 85.661,00 |
| 30.07.2024 | 12,60 | 12,78 | 12,57 | 12,64 | 0,24% | 37.252,00 |
| 29.07.2024 | 12,73 | 12,73 | 12,40 | 12,61 | -0,55% | 128.846,00 |
| 26.07.2024 | 12,67 | 12,72 | 12,44 | 12,68 | 0,63% | 65.120,00 |
| 25.07.2024 | 12,04 | 12,88 | 12,04 | 12,60 | 4,56% | 53.885,00 |
| 24.07.2024 | 12,44 | 12,55 | 11,98 | 12,05 | -3,83% | 46.805,00 |
| 23.07.2024 | 12,56 | 12,80 | 12,53 | 12,53 | -1,26% | 54.969,00 |
| 22.07.2024 | 12,19 | 12,88 | 12,17 | 12,69 | 3,85% | 50.010,00 |
| 19.07.2024 | 11,99 | 12,41 | 11,97 | 12,22 | 1,75% | 56.295,00 |
| 18.07.2024 | 12,05 | 12,29 | 11,86 | 12,01 | -1,48% | 82.397,00 |
| 17.07.2024 | 12,05 | 12,35 | 12,00 | 12,19 | 0,08% | 50.878,00 |
| 16.07.2024 | 11,55 | 12,28 | 11,55 | 12,18 | 6,84% | 114.644,00 |
| 15.07.2024 | 11,42 | 11,67 | 11,19 | 11,40 | 0,80% | 46.727,00 |
| 12.07.2024 | 11,20 | 11,54 | 11,14 | 11,31 | 2,17% | 35.896,00 |
| 11.07.2024 | 10,83 | 11,20 | 10,64 | 11,07 | 5,23% | 79.378,00 |
| 10.07.2024 | 10,26 | 10,52 | 10,23 | 10,52 | 2,83% | 23.604,00 |
| 09.07.2024 | 10,10 | 10,25 | 10,08 | 10,23 | 0,99% | 20.964,00 |
| 08.07.2024 | 10,17 | 10,32 | 10,09 | 10,13 | 0,90% | 18.067,00 |
| 05.07.2024 | 10,41 | 10,42 | 9,95 | 10,04 | -4,02% | 106.153,00 |
| 03.07.2024 | 10,53 | 10,56 | 10,36 | 10,46 | -0,48% | 17.439,00 |
| 02.07.2024 | 10,41 | 10,59 | 10,32 | 10,51 | 1,84% | 26.817,00 |
| 01.07.2024 | 10,60 | 10,66 | 10,29 | 10,32 | -2,92% | 63.606,00 |
| 28.06.2024 | 10,24 | 10,88 | 10,24 | 10,63 | 3,81% | 188.625,00 |
| 27.06.2024 | 10,18 | 10,39 | 10,03 | 10,24 | 0,89% | 33.769,00 |
| 26.06.2024 | 9,82 | 10,21 | 9,81 | 10,15 | 2,42% | 37.853,00 |
| 25.06.2024 | 9,99 | 10,00 | 9,87 | 9,91 | -0,80% | 23.112,00 |
| 24.06.2024 | 10,00 | 10,11 | 9,83 | 9,99 | 0,71% | 26.823,00 |
| 21.06.2024 | 10,00 | 10,17 | 9,82 | 9,92 | -0,50% | 71.121,00 |
| 20.06.2024 | 9,82 | 10,08 | 9,70 | 9,97 | 1,01% | 33.522,00 |
| 18.06.2024 | 9,95 | 10,07 | 9,87 | 9,87 | -1,69% | 42.233,00 |
| 17.06.2024 | 9,62 | 10,04 | 9,60 | 10,04 | 4,58% | 35.670,00 |
| 14.06.2024 | 9,67 | 9,71 | 9,51 | 9,60 | -1,44% | 38.389,00 |
| 13.06.2024 | 9,96 | 10,09 | 9,70 | 9,74 | -1,62% | 22.640,00 |
| 12.06.2024 | 10,18 | 10,33 | 9,87 | 9,90 | -0,70% | 34.458,00 |
| 11.06.2024 | 9,77 | 9,98 | 9,67 | 9,97 | 1,63% | 29.348,00 |
| 10.06.2024 | 9,73 | 9,88 | 9,56 | 9,81 | 0,82% | 42.215,00 |
| 07.06.2024 | 9,90 | 9,91 | 9,62 | 9,73 | -1,62% | 39.666,00 |
| 06.06.2024 | 9,85 | 10,03 | 9,74 | 9,89 | 0,20% | 33.420,00 |
| 05.06.2024 | 9,72 | 9,93 | 9,69 | 9,87 | 1,65% | 27.181,00 |
| 04.06.2024 | 9,86 | 9,86 | 9,62 | 9,71 | -1,62% | 47.199,00 |
| 03.06.2024 | 10,16 | 10,16 | 9,84 | 9,87 | -1,30% | 35.954,00 |
| 31.05.2024 | 10,16 | 10,16 | 9,91 | 10,00 | -0,30% | 29.131,00 |
| 30.05.2024 | 9,99 | 10,16 | 9,87 | 10,03 | 0,70% | 48.211,00 |
| 29.05.2024 | 10,01 | 10,01 | 9,82 | 9,96 | -1,59% | 20.615,00 |
| 28.05.2024 | 10,26 | 10,32 | 10,03 | 10,12 | -1,16% | 19.781,00 |
| 24.05.2024 | 10,33 | 10,33 | 10,06 | 10,24 | 0,89% | 19.475,00 |
| 23.05.2024 | 10,70 | 10,70 | 10,07 | 10,15 | -4,15% | 39.959,00 |
| 22.05.2024 | 10,43 | 10,61 | 10,42 | 10,59 | 0,76% | 49.988,00 |
| 21.05.2024 | 10,40 | 10,67 | 10,28 | 10,51 | 1,06% | 34.943,00 |
| 20.05.2024 | 10,78 | 10,78 | 10,40 | 10,40 | -3,88% | 29.257,00 |
| 17.05.2024 | 10,94 | 11,07 | 10,78 | 10,82 | -0,37% | 35.534,00 |
| 16.05.2024 | 10,46 | 11,03 | 10,46 | 10,86 | 3,72% | 74.921,00 |
| 15.05.2024 | 10,39 | 10,48 | 10,31 | 10,47 | 2,25% | 32.736,00 |
| 14.05.2024 | 10,13 | 10,29 | 10,13 | 10,24 | 1,49% | 24.447,00 |
| 13.05.2024 | 10,61 | 10,64 | 10,09 | 10,09 | -4,00% | 69.461,00 |
| 10.05.2024 | 10,71 | 10,74 | 10,43 | 10,51 | -1,31% | 24.157,00 |
| 09.05.2024 | 10,61 | 10,65 | 10,48 | 10,65 | 0,95% | 17.869,00 |
| 08.05.2024 | 10,30 | 10,58 | 10,28 | 10,55 | 1,74% | 17.550,00 |
| 07.05.2024 | 10,52 | 10,73 | 10,37 | 10,37 | -1,52% | 57.519,00 |