8,180$
0,74%
Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 8,13 | 8,21 | 8,12 | 8,18 | 0,74% | 311.551,00 |
| 16.10.2026 | 8,33 | 8,43 | 8,12 | 8,12 | -2,29% | 373.429,00 |
| 15.10.2026 | 8,18 | 8,33 | 8,15 | 8,31 | 2,03% | 180.533,00 |
| 14.10.2026 | 8,09 | 8,15 | 8,01 | 8,15 | -0,06% | 330.070,00 |
| 13.10.2026 | 8,25 | 8,28 | 8,15 | 8,15 | -1,09% | 194.866,00 |
| 12.10.2026 | 8,23 | 8,28 | 8,18 | 8,24 | 0,12% | 280.067,00 |
| 09.10.2026 | 8,32 | 8,32 | 8,17 | 8,23 | -0,96% | 268.973,00 |
| 08.10.2026 | 8,30 | 8,37 | 8,22 | 8,31 | -0,06% | 266.698,00 |
| 07.10.2026 | 8,30 | 8,37 | 8,20 | 8,32 | 0,06% | 310.610,00 |
| 06.10.2026 | 8,50 | 8,52 | 8,31 | 8,31 | -1,77% | 264.854,00 |
| 05.10.2026 | 8,50 | 8,55 | 8,45 | 8,46 | -0,47% | 529.617,00 |
| 02.10.2026 | 8,73 | 8,85 | 8,50 | 8,50 | -1,68% | 369.934,00 |
| 01.10.2026 | 8,59 | 8,66 | 8,48 | 8,65 | 0,64% | 314.213,00 |
| 30.09.2026 | 8,55 | 8,60 | 8,46 | 8,59 | 0,41% | 239.905,00 |
| 29.09.2026 | 8,56 | 8,65 | 8,51 | 8,56 | 0,06% | 274.351,00 |
| 28.09.2026 | 8,72 | 8,73 | 8,55 | 8,55 | -2,29% | 279.076,00 |
| 25.09.2026 | 8,76 | 8,78 | 8,66 | 8,75 | 0,00% | 442.164,00 |
| 24.09.2026 | 8,70 | 8,83 | 8,62 | 8,75 | 0,69% | 358.873,00 |
| 23.09.2026 | 8,69 | 8,80 | 8,60 | 8,69 | 0,23% | 743.360,00 |
| 22.09.2026 | 8,70 | 8,77 | 8,50 | 8,67 | -0,40% | 1.025.042,00 |
| 21.09.2026 | 8,70 | 8,85 | 8,70 | 8,71 | -0,17% | 295.416,00 |
| 18.09.2026 | 8,44 | 8,93 | 8,41 | 8,72 | 0,35% | 912.369,00 |
| 17.09.2026 | 8,17 | 8,69 | 8,16 | 8,69 | 5,21% | 2.616.934,00 |
| 16.09.2026 | 8,46 | 8,53 | 8,11 | 8,26 | -2,07% | 172.222,00 |
| 15.09.2026 | 8,53 | 8,57 | 8,40 | 8,44 | -1,46% | 117.224,00 |
| 14.09.2026 | 8,58 | 8,61 | 8,50 | 8,56 | -0,23% | 100.561,00 |
| 11.09.2026 | 8,78 | 8,84 | 8,53 | 8,58 | -1,27% | 86.904,00 |
| 10.09.2026 | 8,61 | 8,70 | 8,52 | 8,69 | 0,87% | 66.485,00 |
| 09.09.2026 | 8,70 | 8,74 | 8,55 | 8,62 | -1,20% | 181.719,00 |
| 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 |