8,570$
-1,49%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,70 | 8,72 | 8,56 | 8,57 | -1,78% | 24.184,00 |
| 08.09.2026 | 8,66 | 8,75 | 8,54 | 8,72 | 0,58% | 154.764,00 |
| 04.09.2026 | 8,67 | 8,71 | 8,58 | 8,67 | 0,23% | 74.717,00 |
| 03.09.2026 | 8,76 | 8,79 | 8,53 | 8,65 | 0,46% | 132.862,00 |
| 02.09.2026 | 8,48 | 8,64 | 8,43 | 8,61 | 1,65% | 176.703,00 |
| 01.09.2026 | 8,52 | 8,57 | 8,41 | 8,47 | -0,99% | 206.607,00 |
| 31.08.2026 | 8,62 | 8,64 | 8,52 | 8,56 | -0,52% | 97.221,00 |
| 28.08.2026 | 8,68 | 8,75 | 8,55 | 8,60 | -0,94% | 138.548,00 |
| 27.08.2026 | 8,66 | 8,78 | 8,61 | 8,68 | 0,25% | 112.697,00 |
| 26.08.2026 | 8,65 | 8,72 | 8,61 | 8,66 | 0,23% | 158.643,00 |
| 25.08.2026 | 8,68 | 8,72 | 8,62 | 8,64 | -0,46% | 101.500,00 |
| 24.08.2026 | 8,77 | 8,82 | 8,65 | 8,68 | -0,91% | 115.135,00 |
| 21.08.2026 | 8,81 | 8,83 | 8,59 | 8,76 | 0,81% | 125.311,00 |
| 20.08.2026 | 8,61 | 8,77 | 8,60 | 8,69 | 0,23% | 122.848,00 |
| 19.08.2026 | 8,97 | 8,97 | 8,62 | 8,67 | -2,80% | 154.169,00 |
| 18.08.2026 | 8,90 | 8,96 | 8,87 | 8,92 | -0,22% | 88.967,00 |
| 17.08.2026 | 9,00 | 9,06 | 8,91 | 8,94 | -0,67% | 89.376,00 |
| 14.08.2026 | 8,97 | 9,06 | 8,93 | 9,00 | -0,11% | 142.745,00 |
| 13.08.2026 | 8,89 | 9,02 | 8,89 | 9,01 | 1,58% | 126.301,00 |
| 12.08.2026 | 8,75 | 8,90 | 8,73 | 8,87 | 1,49% | 116.010,00 |
| 11.08.2026 | 8,58 | 8,82 | 8,58 | 8,74 | 1,98% | 132.855,00 |
| 10.08.2026 | 8,90 | 8,93 | 8,57 | 8,57 | -3,82% | 305.367,00 |
| 07.08.2026 | 8,85 | 9,08 | 8,80 | 8,91 | 1,16% | 155.860,00 |
| 06.08.2026 | 8,71 | 9,07 | 8,69 | 8,81 | 0,55% | 198.455,00 |
| 05.08.2026 | 9,11 | 9,13 | 8,75 | 8,76 | -4,37% | 345.213,00 |
| 04.08.2026 | 9,74 | 9,74 | 9,06 | 9,16 | -6,44% | 355.355,00 |
| 03.08.2026 | 8,95 | 9,91 | 8,91 | 9,79 | -2,00% | 413.108,00 |
| 31.07.2026 | 10,23 | 10,35 | 9,73 | 9,99 | -2,15% | 357.741,00 |
| 30.07.2026 | 10,33 | 10,43 | 10,21 | 10,21 | -1,11% | 99.731,00 |
| 29.07.2026 | 10,70 | 10,70 | 10,28 | 10,33 | -3,41% | 116.010,00 |
| 28.07.2026 | 10,34 | 10,74 | 10,32 | 10,69 | 3,74% | 193.449,00 |
| 27.07.2026 | 10,30 | 10,40 | 10,18 | 10,31 | 1,63% | 97.277,00 |
| 24.07.2026 | 10,03 | 10,33 | 10,03 | 10,14 | 1,15% | 113.761,00 |
| 23.07.2026 | 10,16 | 10,23 | 9,95 | 10,03 | -2,58% | 87.434,00 |
| 22.07.2026 | 10,29 | 10,35 | 10,17 | 10,29 | 0,19% | 151.051,00 |
| 21.07.2026 | 10,30 | 10,42 | 10,09 | 10,27 | -0,19% | 155.921,00 |
| 20.07.2026 | 10,32 | 10,41 | 10,24 | 10,29 | 0,00% | 89.473,00 |
| 17.07.2026 | 10,55 | 10,55 | 10,21 | 10,29 | -3,11% | 109.028,00 |
| 16.07.2026 | 10,35 | 10,70 | 10,31 | 10,62 | 2,71% | 206.529,00 |
| 15.07.2026 | 10,36 | 10,55 | 10,34 | 10,34 | -0,29% | 153.168,00 |
| 14.07.2026 | 10,34 | 10,51 | 10,32 | 10,37 | 0,34% | 149.590,00 |
| 13.07.2026 | 10,32 | 10,46 | 10,29 | 10,34 | -0,14% | 117.480,00 |
| 10.07.2026 | 10,11 | 10,37 | 10,09 | 10,35 | 2,73% | 117.447,00 |
| 09.07.2026 | 9,78 | 10,09 | 9,76 | 10,08 | 3,12% | 171.659,00 |
| 08.07.2026 | 10,17 | 10,17 | 9,73 | 9,77 | -3,93% | 175.880,00 |
| 07.07.2026 | 10,40 | 10,45 | 10,17 | 10,17 | -1,36% | 154.333,00 |
| 06.07.2026 | 10,28 | 10,39 | 10,27 | 10,31 | 0,29% | 123.593,00 |
| 02.07.2026 | 10,71 | 10,73 | 10,27 | 10,28 | -3,66% | 113.267,00 |
| 01.07.2026 | 10,77 | 10,91 | 10,64 | 10,67 | -0,47% | 159.601,00 |
| 30.06.2026 | 10,66 | 10,77 | 10,61 | 10,72 | 0,00% | 142.677,00 |
| 29.06.2026 | 10,50 | 10,74 | 10,31 | 10,72 | 2,39% | 190.649,00 |
| 26.06.2026 | 10,25 | 10,52 | 10,25 | 10,47 | 1,90% | 658.686,00 |
| 25.06.2026 | 10,67 | 10,69 | 10,22 | 10,28 | -4,06% | 347.887,00 |
| 24.06.2026 | 10,70 | 10,78 | 10,57 | 10,71 | 0,47% | 219.725,00 |
| 23.06.2026 | 10,35 | 10,72 | 10,26 | 10,66 | 2,80% | 338.311,00 |
| 22.06.2026 | 9,77 | 10,60 | 9,77 | 10,37 | -6,24% | 658.570,00 |
| 18.06.2026 | 11,25 | 11,26 | 11,03 | 11,06 | -0,63% | 118.860,00 |
| 17.06.2026 | 11,12 | 11,32 | 11,08 | 11,13 | 0,00% | 130.970,00 |
| 16.06.2026 | 11,16 | 11,25 | 11,01 | 11,13 | 0,36% | 114.118,00 |
| 15.06.2026 | 11,23 | 11,40 | 11,03 | 11,09 | -0,98% | 87.742,00 |
| 12.06.2026 | 10,98 | 11,42 | 10,95 | 11,20 | 2,38% | 129.033,00 |
| 11.06.2026 | 11,19 | 11,22 | 10,92 | 10,94 | -1,88% | 240.580,00 |
| 10.06.2026 | 11,19 | 11,27 | 11,14 | 11,15 | 0,09% | 138.993,00 |
| 09.06.2026 | 11,26 | 11,50 | 11,12 | 11,14 | -0,62% | 133.193,00 |
| 08.06.2026 | 11,16 | 11,41 | 11,16 | 11,21 | -0,27% | 178.085,00 |
| 05.06.2026 | 11,51 | 11,57 | 11,20 | 11,24 | -0,79% | 207.336,00 |
| 04.06.2026 | 11,11 | 11,46 | 11,10 | 11,33 | 2,07% | 164.754,00 |
| 03.06.2026 | 11,47 | 11,54 | 11,10 | 11,10 | -3,27% | 161.076,00 |
| 02.06.2026 | 11,49 | 11,71 | 11,35 | 11,48 | 0,31% | 139.734,00 |
| 01.06.2026 | 11,13 | 11,48 | 10,99 | 11,44 | 9,58% | 310.931,00 |
| 29.05.2026 | 10,23 | 10,45 | 10,23 | 10,44 | 1,56% | 68.406,00 |
| 28.05.2026 | 10,21 | 10,42 | 10,21 | 10,28 | -0,10% | 74.977,00 |
| 27.05.2026 | 10,20 | 10,31 | 10,19 | 10,29 | 0,19% | 127.960,00 |
| 26.05.2026 | 9,96 | 10,28 | 9,96 | 10,27 | 3,63% | 162.335,00 |
| 22.05.2026 | 9,82 | 9,96 | 9,77 | 9,91 | 1,12% | 101.209,00 |
| 21.05.2026 | 9,73 | 9,95 | 9,51 | 9,80 | 0,00% | 207.714,00 |
| 20.05.2026 | 9,61 | 9,83 | 9,60 | 9,80 | 2,08% | 72.140,00 |
| 19.05.2026 | 9,66 | 9,74 | 9,55 | 9,60 | -0,93% | 121.039,00 |
| 18.05.2026 | 9,51 | 9,77 | 9,51 | 9,69 | 1,79% | 59.700,00 |
| 15.05.2026 | 9,73 | 9,82 | 9,52 | 9,52 | -2,96% | 91.275,00 |
| 14.05.2026 | 9,62 | 9,89 | 9,62 | 9,81 | 1,98% | 73.479,00 |
| 13.05.2026 | 9,56 | 9,68 | 9,54 | 9,62 | -0,41% | 68.940,00 |
| 12.05.2026 | 9,77 | 9,77 | 9,54 | 9,66 | -1,58% | 86.146,00 |
| 11.05.2026 | 10,06 | 10,15 | 9,81 | 9,82 | -2,92% | 71.377,00 |
| 08.05.2026 | 10,10 | 10,15 | 10,02 | 10,11 | 0,27% | 83.554,00 |
| 07.05.2026 | 9,92 | 10,18 | 9,89 | 10,08 | 0,83% | 69.279,00 |
| 06.05.2026 | 10,08 | 10,16 | 9,96 | 10,00 | -1,38% | 74.900,00 |
| 05.05.2026 | 10,30 | 10,33 | 10,14 | 10,14 | -1,27% | 81.866,00 |
| 04.05.2026 | 10,24 | 10,50 | 10,23 | 10,27 | 0,39% | 133.710,00 |
| 01.05.2026 | 10,15 | 10,32 | 10,09 | 10,23 | 0,69% | 56.981,00 |
| 30.04.2026 | 10,26 | 10,38 | 10,15 | 10,16 | -1,45% | 68.625,00 |
| 29.04.2026 | 10,38 | 10,46 | 10,23 | 10,31 | -1,15% | 106.431,00 |
| 28.04.2026 | 10,19 | 10,46 | 10,19 | 10,43 | 2,46% | 78.510,00 |
| 27.04.2026 | 10,03 | 10,21 | 10,03 | 10,18 | 1,80% | 101.784,00 |
| 24.04.2026 | 9,99 | 10,14 | 9,93 | 10,00 | -0,20% | 131.449,00 |
| 23.04.2026 | 9,99 | 10,25 | 9,95 | 10,02 | 1,52% | 164.036,00 |
| 22.04.2026 | 9,76 | 10,25 | 9,70 | 9,87 | 0,82% | 222.200,00 |
| 21.04.2026 | 9,43 | 9,95 | 9,40 | 9,79 | 4,82% | 190.952,00 |
| 20.04.2026 | 9,36 | 9,39 | 9,28 | 9,34 | -0,32% | 36.225,00 |
| 17.04.2026 | 9,29 | 9,51 | 9,15 | 9,37 | 2,07% | 83.645,00 |