10,090$
0,90%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 9,92 | 10,18 | 9,89 | 10,10 | 1,00% | 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 |
| 16.04.2026 | 9,31 | 9,39 | 9,17 | 9,18 | -1,61% | 61.292,00 |
| 15.04.2026 | 9,51 | 9,54 | 9,33 | 9,33 | -2,00% | 30.972,00 |
| 14.04.2026 | 9,50 | 9,69 | 9,49 | 9,52 | -0,42% | 59.395,00 |
| 13.04.2026 | 9,54 | 9,59 | 9,41 | 9,56 | 0,00% | 56.850,00 |
| 10.04.2026 | 9,67 | 9,82 | 9,47 | 9,56 | -1,85% | 85.688,00 |
| 09.04.2026 | 9,62 | 9,80 | 9,53 | 9,74 | 0,93% | 69.657,00 |
| 08.04.2026 | 9,57 | 9,87 | 9,50 | 9,65 | 2,12% | 139.847,00 |
| 07.04.2026 | 9,28 | 9,46 | 9,22 | 9,45 | 1,18% | 124.841,00 |
| 06.04.2026 | 9,05 | 9,39 | 9,04 | 9,34 | 3,55% | 162.801,00 |
| 02.04.2026 | 8,98 | 9,20 | 8,85 | 9,02 | -1,31% | 128.700,00 |
| 01.04.2026 | 9,00 | 9,20 | 8,93 | 9,14 | 1,78% | 119.369,00 |
| 31.03.2026 | 8,91 | 9,07 | 8,76 | 8,98 | 2,39% | 129.101,00 |
| 30.03.2026 | 8,71 | 8,87 | 8,60 | 8,77 | 1,50% | 94.254,00 |
| 27.03.2026 | 8,70 | 8,73 | 8,56 | 8,64 | -1,48% | 61.645,00 |
| 26.03.2026 | 8,71 | 8,82 | 8,69 | 8,77 | 0,00% | 65.475,00 |
| 25.03.2026 | 8,77 | 8,80 | 8,65 | 8,77 | 1,39% | 59.703,00 |
| 24.03.2026 | 8,52 | 8,75 | 8,52 | 8,65 | 1,11% | 83.663,00 |
| 23.03.2026 | 8,30 | 8,62 | 8,30 | 8,56 | 3,70% | 116.717,00 |
| 20.03.2026 | 8,22 | 8,25 | 8,05 | 8,25 | 0,86% | 165.448,00 |
| 19.03.2026 | 8,09 | 8,23 | 8,05 | 8,18 | 1,24% | 63.353,00 |
| 18.03.2026 | 8,10 | 8,18 | 8,01 | 8,08 | -0,25% | 76.333,00 |
| 17.03.2026 | 8,20 | 8,22 | 8,07 | 8,10 | -0,49% | 44.473,00 |
| 16.03.2026 | 8,10 | 8,25 | 8,07 | 8,14 | 1,12% | 63.907,00 |
| 13.03.2026 | 8,19 | 8,19 | 8,01 | 8,05 | -1,11% | 73.260,00 |
| 12.03.2026 | 7,96 | 8,21 | 7,93 | 8,14 | 0,74% | 89.253,00 |
| 11.03.2026 | 7,99 | 8,08 | 7,92 | 8,08 | 0,25% | 62.166,00 |
| 10.03.2026 | 8,15 | 8,23 | 8,00 | 8,06 | -1,35% | 51.904,00 |
| 09.03.2026 | 8,10 | 8,22 | 7,94 | 8,17 | -0,73% | 100.672,00 |
| 06.03.2026 | 8,29 | 8,29 | 8,05 | 8,23 | -1,20% | 90.688,00 |
| 05.03.2026 | 8,30 | 8,35 | 8,20 | 8,33 | -0,60% | 83.305,00 |
| 04.03.2026 | 8,19 | 8,42 | 8,16 | 8,38 | 3,20% | 165.210,00 |
| 03.03.2026 | 8,00 | 8,20 | 7,90 | 8,12 | 0,25% | 75.137,00 |
| 02.03.2026 | 7,95 | 8,21 | 7,79 | 8,10 | 1,25% | 87.077,00 |
| 27.02.2026 | 8,16 | 8,23 | 7,95 | 8,00 | -3,15% | 187.326,00 |
| 26.02.2026 | 8,27 | 8,45 | 8,16 | 8,26 | 0,36% | 52.110,00 |
| 25.02.2026 | 8,14 | 8,30 | 8,11 | 8,23 | 2,11% | 109.789,00 |
| 24.02.2026 | 8,08 | 8,17 | 7,96 | 8,06 | 0,00% | 77.101,00 |
| 23.02.2026 | 8,52 | 8,52 | 7,99 | 8,06 | -5,51% | 92.415,00 |
| 20.02.2026 | 8,44 | 8,56 | 8,41 | 8,53 | 0,95% | 76.354,00 |
| 19.02.2026 | 8,41 | 8,46 | 8,33 | 8,45 | 0,24% | 66.194,00 |
| 18.02.2026 | 8,56 | 8,73 | 8,35 | 8,43 | -1,40% | 77.127,00 |
| 17.02.2026 | 8,51 | 8,67 | 8,49 | 8,55 | 0,83% | 107.193,00 |
| 13.02.2026 | 8,22 | 8,50 | 8,22 | 8,48 | 2,66% | 90.875,00 |
| 12.02.2026 | 8,31 | 8,37 | 8,19 | 8,26 | -0,36% | 110.426,00 |
| 11.02.2026 | 8,38 | 8,61 | 8,25 | 8,29 | -1,31% | 108.043,00 |
| 10.02.2026 | 8,38 | 8,70 | 8,36 | 8,40 | 0,60% | 165.392,00 |
| 09.02.2026 | 8,30 | 8,43 | 8,25 | 8,35 | 0,85% | 66.097,00 |
| 06.02.2026 | 8,20 | 8,32 | 8,16 | 8,28 | 0,98% | 88.057,00 |
| 05.02.2026 | 8,23 | 8,25 | 8,06 | 8,20 | -0,24% | 103.089,00 |
| 04.02.2026 | 8,15 | 8,37 | 8,15 | 8,22 | 1,73% | 96.595,00 |
| 03.02.2026 | 8,24 | 8,31 | 7,93 | 8,08 | -2,06% | 100.095,00 |
| 02.02.2026 | 7,88 | 8,33 | 7,87 | 8,25 | 4,56% | 217.690,00 |
| 30.01.2026 | 7,55 | 7,90 | 7,31 | 7,89 | 0,90% | 196.877,00 |
| 29.01.2026 | 7,66 | 7,83 | 7,61 | 7,82 | 2,36% | 85.799,00 |
| 28.01.2026 | 7,68 | 7,69 | 7,61 | 7,64 | -0,39% | 78.510,00 |
| 27.01.2026 | 7,67 | 7,70 | 7,63 | 7,67 | 0,00% | 73.965,00 |
| 26.01.2026 | 7,74 | 7,85 | 7,65 | 7,67 | -2,42% | 123.102,00 |
| 23.01.2026 | 7,98 | 7,99 | 7,83 | 7,86 | -1,50% | 100.090,00 |
| 22.01.2026 | 7,87 | 8,02 | 7,86 | 7,98 | 1,92% | 109.202,00 |
| 21.01.2026 | 7,65 | 7,85 | 7,65 | 7,83 | 2,35% | 109.043,00 |
| 20.01.2026 | 7,61 | 7,69 | 7,54 | 7,65 | -0,65% | 136.866,00 |
| 16.01.2026 | 7,94 | 7,98 | 7,55 | 7,70 | -4,58% | 226.033,00 |
| 15.01.2026 | 7,98 | 8,13 | 7,98 | 8,07 | 0,88% | 50.155,00 |
| 14.01.2026 | 7,90 | 8,01 | 7,86 | 8,00 | 1,27% | 37.705,00 |
| 13.01.2026 | 7,92 | 7,95 | 7,87 | 7,90 | -0,25% | 41.267,00 |
| 12.01.2026 | 7,98 | 8,00 | 7,88 | 7,92 | -1,00% | 80.565,00 |
| 09.01.2026 | 8,09 | 8,17 | 7,98 | 8,00 | -0,74% | 78.198,00 |
| 08.01.2026 | 7,96 | 8,16 | 7,92 | 8,06 | 1,77% | 73.634,00 |
| 07.01.2026 | 8,05 | 8,05 | 7,90 | 7,92 | -1,25% | 56.406,00 |
| 06.01.2026 | 8,02 | 8,08 | 7,95 | 8,02 | -0,62% | 111.497,00 |
| 05.01.2026 | 7,96 | 8,20 | 7,96 | 8,07 | 1,13% | 97.194,00 |
| 02.01.2026 | 8,11 | 8,14 | 7,94 | 7,98 | -1,12% | 82.891,00 |
| 31.12.2025 | 8,15 | 8,18 | 8,05 | 8,07 | -1,10% | 71.134,00 |
| 30.12.2025 | 8,17 | 8,20 | 8,09 | 8,16 | -0,12% | 96.298,00 |
| 29.12.2025 | 8,27 | 8,27 | 8,16 | 8,17 | -1,21% | 70.095,00 |
| 26.12.2025 | 8,28 | 8,32 | 8,26 | 8,27 | 0,00% | 83.743,00 |
| 24.12.2025 | 8,27 | 8,28 | 8,22 | 8,27 | 0,00% | 32.585,00 |
| 23.12.2025 | 8,32 | 8,34 | 8,27 | 8,27 | -0,60% | 60.315,00 |
| 22.12.2025 | 8,39 | 8,49 | 8,30 | 8,32 | -1,07% | 85.765,00 |
| 19.12.2025 | 8,48 | 8,57 | 8,37 | 8,41 | -0,94% | 125.859,00 |
| 18.12.2025 | 8,50 | 8,55 | 8,45 | 8,49 | 0,24% | 68.006,00 |
| 17.12.2025 | 8,44 | 8,49 | 8,40 | 8,47 | 0,24% | 82.175,00 |
| 16.12.2025 | 8,40 | 8,46 | 8,36 | 8,45 | 0,60% | 73.771,00 |
| 15.12.2025 | 8,46 | 8,48 | 8,33 | 8,40 | 0,12% | 69.309,00 |
| 12.12.2025 | 8,48 | 8,50 | 8,32 | 8,39 | -0,59% | 82.625,00 |