18,500$
-0,54%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 18,59 | 18,79 | 18,42 | 18,49 | -0,54% | 77.427,00 |
| 16.12.2025 | 18,74 | 18,95 | 18,24 | 18,59 | -0,59% | 117.206,00 |
| 15.12.2025 | 18,75 | 19,00 | 18,63 | 18,70 | -0,32% | 94.719,00 |
| 12.12.2025 | 18,77 | 18,87 | 18,56 | 18,76 | 0,43% | 112.921,00 |
| 11.12.2025 | 18,50 | 18,78 | 18,50 | 18,68 | 0,81% | 102.294,00 |
| 10.12.2025 | 17,72 | 18,55 | 17,72 | 18,53 | 3,69% | 170.168,00 |
| 09.12.2025 | 17,62 | 18,08 | 17,62 | 17,87 | 0,22% | 130.676,00 |
| 08.12.2025 | 17,85 | 18,16 | 17,82 | 17,83 | -0,06% | 99.148,00 |
| 05.12.2025 | 17,99 | 18,03 | 17,72 | 17,84 | -1,05% | 60.857,00 |
| 04.12.2025 | 17,80 | 18,08 | 17,76 | 18,03 | 0,78% | 83.551,00 |
| 03.12.2025 | 17,62 | 17,96 | 17,35 | 17,89 | 2,29% | 75.606,00 |
| 02.12.2025 | 17,58 | 17,79 | 17,43 | 17,49 | -0,23% | 63.915,00 |
| 01.12.2025 | 17,37 | 17,71 | 17,16 | 17,53 | 1,27% | 61.327,00 |
| 28.11.2025 | 17,52 | 17,68 | 17,29 | 17,31 | -1,20% | 30.651,00 |
| 26.11.2025 | 17,44 | 17,67 | 17,37 | 17,52 | -0,06% | 60.769,00 |
| 25.11.2025 | 16,99 | 17,61 | 16,99 | 17,53 | 3,82% | 136.695,00 |
| 24.11.2025 | 16,90 | 17,22 | 16,10 | 16,89 | -0,62% | 100.137,00 |
| 21.11.2025 | 16,45 | 17,14 | 16,32 | 16,99 | 3,03% | 133.545,00 |
| 20.11.2025 | 16,48 | 16,76 | 16,42 | 16,49 | 1,54% | 70.786,00 |
| 19.11.2025 | 16,12 | 16,39 | 16,06 | 16,24 | 0,25% | 52.059,00 |
| 18.11.2025 | 16,26 | 16,46 | 16,17 | 16,20 | -0,80% | 49.232,00 |
| 17.11.2025 | 16,69 | 16,93 | 16,23 | 16,33 | -2,57% | 88.566,00 |
| 14.11.2025 | 16,74 | 16,78 | 16,38 | 16,76 | 0,06% | 55.814,00 |
| 13.11.2025 | 16,85 | 17,24 | 16,54 | 16,75 | -1,12% | 115.642,00 |
| 12.11.2025 | 17,03 | 17,30 | 16,70 | 16,94 | 0,65% | 94.772,00 |
| 11.11.2025 | 16,79 | 17,01 | 16,69 | 16,83 | 0,12% | 40.166,00 |
| 10.11.2025 | 16,72 | 16,94 | 16,67 | 16,81 | 1,02% | 57.335,00 |
| 07.11.2025 | 16,63 | 16,77 | 16,44 | 16,64 | 0,12% | 83.342,00 |
| 06.11.2025 | 16,72 | 16,83 | 16,53 | 16,62 | -0,98% | 72.695,00 |
| 05.11.2025 | 16,59 | 17,00 | 16,58 | 16,78 | 1,66% | 74.584,00 |
| 04.11.2025 | 16,67 | 16,78 | 16,46 | 16,51 | -1,43% | 70.427,00 |
| 03.11.2025 | 16,50 | 16,84 | 16,38 | 16,75 | 1,76% | 77.918,00 |
| 31.10.2025 | 16,65 | 16,71 | 16,44 | 16,46 | -0,96% | 86.385,00 |
| 30.10.2025 | 16,45 | 16,95 | 16,30 | 16,62 | 1,28% | 76.979,00 |
| 29.10.2025 | 16,85 | 17,14 | 16,28 | 16,41 | -1,26% | 93.580,00 |
| 28.10.2025 | 17,00 | 17,08 | 16,57 | 16,62 | -2,86% | 103.947,00 |
| 27.10.2025 | 17,52 | 17,80 | 17,09 | 17,11 | -1,89% | 165.634,00 |
| 24.10.2025 | 17,13 | 17,67 | 17,13 | 17,44 | 3,50% | 86.688,00 |
| 23.10.2025 | 16,90 | 17,30 | 16,82 | 16,85 | -0,30% | 118.192,00 |
| 22.10.2025 | 16,28 | 17,06 | 16,11 | 16,90 | -3,43% | 268.383,00 |
| 21.10.2025 | 17,32 | 17,60 | 17,01 | 17,50 | 0,63% | 170.554,00 |
| 20.10.2025 | 17,10 | 17,65 | 16,97 | 17,39 | 2,47% | 160.557,00 |
| 17.10.2025 | 16,68 | 17,27 | 16,34 | 16,97 | 2,63% | 355.724,00 |
| 16.10.2025 | 17,36 | 17,36 | 16,46 | 16,54 | -5,05% | 82.722,00 |
| 15.10.2025 | 17,88 | 17,88 | 17,24 | 17,41 | -2,44% | 58.987,00 |
| 14.10.2025 | 16,81 | 17,85 | 16,81 | 17,85 | 5,19% | 93.649,00 |
| 13.10.2025 | 16,85 | 17,05 | 16,44 | 16,97 | 2,11% | 114.653,00 |
| 10.10.2025 | 17,19 | 17,41 | 16,62 | 16,62 | -3,32% | 97.344,00 |
| 09.10.2025 | 17,39 | 17,45 | 16,98 | 17,19 | -1,15% | 99.683,00 |
| 08.10.2025 | 17,62 | 17,75 | 17,14 | 17,39 | -1,31% | 115.338,00 |
| 07.10.2025 | 17,47 | 17,86 | 17,22 | 17,62 | 0,97% | 246.933,00 |
| 06.10.2025 | 17,39 | 17,63 | 17,29 | 17,45 | 1,81% | 74.063,00 |
| 03.10.2025 | 17,14 | 17,37 | 16,97 | 17,14 | 1,81% | 13.023,00 |
| 02.10.2025 | 17,26 | 17,26 | 16,53 | 16,84 | -2,63% | 56.005,00 |
| 01.10.2025 | 17,55 | 17,70 | 17,04 | 17,29 | -1,82% | 109.655,00 |
| 30.09.2025 | 16,81 | 17,87 | 16,81 | 17,61 | 4,02% | 228.514,00 |
| 29.09.2025 | 17,18 | 17,35 | 16,77 | 16,93 | -1,46% | 71.898,00 |
| 26.09.2025 | 17,18 | 17,26 | 16,99 | 17,18 | 0,41% | 61.761,00 |
| 25.09.2025 | 17,10 | 17,22 | 16,82 | 17,11 | -0,06% | 45.430,00 |
| 24.09.2025 | 17,40 | 17,49 | 16,88 | 17,12 | -1,15% | 66.281,00 |
| 23.09.2025 | 17,59 | 17,98 | 17,13 | 17,32 | -0,40% | 121.434,00 |
| 22.09.2025 | 17,36 | 17,50 | 16,95 | 17,39 | 0,23% | 136.460,00 |
| 19.09.2025 | 17,75 | 18,01 | 17,22 | 17,35 | -1,76% | 263.788,00 |
| 18.09.2025 | 16,85 | 17,72 | 16,85 | 17,66 | 6,13% | 92.447,00 |
| 17.09.2025 | 16,38 | 16,97 | 16,38 | 16,64 | 1,53% | 308.070,00 |
| 16.09.2025 | 16,73 | 16,73 | 16,32 | 16,39 | -2,03% | 284.622,00 |
| 15.09.2025 | 16,75 | 16,85 | 16,62 | 16,73 | 0,54% | 102.634,00 |
| 12.09.2025 | 16,54 | 16,71 | 16,46 | 16,64 | 0,54% | 484.860,00 |
| 11.09.2025 | 16,31 | 16,69 | 16,31 | 16,55 | 0,76% | 176.155,00 |
| 10.09.2025 | 16,46 | 16,50 | 16,30 | 16,43 | -0,27% | 32.591,00 |
| 09.09.2025 | 16,38 | 16,50 | 16,31 | 16,47 | 0,03% | 35.009,00 |
| 08.09.2025 | 16,22 | 16,50 | 15,91 | 16,47 | 2,33% | 55.042,00 |
| 05.09.2025 | 16,50 | 16,69 | 16,00 | 16,09 | -2,84% | 60.083,00 |
| 04.09.2025 | 16,33 | 16,65 | 16,24 | 16,56 | 2,03% | 95.046,00 |
| 03.09.2025 | 16,34 | 16,45 | 16,16 | 16,23 | -1,46% | 21.887,00 |
| 02.09.2025 | 16,18 | 16,50 | 16,15 | 16,47 | 0,55% | 32.050,00 |
| 29.08.2025 | 16,46 | 16,49 | 16,31 | 16,38 | 0,00% | 19.741,00 |
| 28.08.2025 | 16,54 | 16,54 | 16,29 | 16,38 | -0,43% | 28.905,00 |
| 27.08.2025 | 16,32 | 16,53 | 16,32 | 16,45 | 0,43% | 31.522,00 |
| 26.08.2025 | 16,05 | 16,49 | 15,92 | 16,38 | 1,93% | 38.107,00 |
| 25.08.2025 | 16,45 | 16,46 | 16,02 | 16,07 | -2,61% | 31.323,00 |
| 22.08.2025 | 15,89 | 16,53 | 15,35 | 16,50 | 4,63% | 70.021,00 |
| 21.08.2025 | 15,78 | 15,87 | 15,44 | 15,77 | -0,82% | 35.423,00 |
| 20.08.2025 | 15,87 | 16,07 | 15,43 | 15,90 | 0,70% | 28.913,00 |
| 19.08.2025 | 15,75 | 15,98 | 15,65 | 15,79 | 0,03% | 37.763,00 |
| 18.08.2025 | 15,73 | 15,80 | 15,52 | 15,79 | 0,22% | 21.759,00 |
| 15.08.2025 | 16,00 | 16,02 | 15,52 | 15,75 | -1,32% | 107.213,00 |
| 14.08.2025 | 16,00 | 16,16 | 15,75 | 15,96 | -1,72% | 74.733,00 |
| 13.08.2025 | 16,32 | 16,53 | 16,21 | 16,24 | 0,06% | 55.263,00 |
| 12.08.2025 | 15,79 | 16,27 | 15,71 | 16,23 | 3,64% | 60.336,00 |
| 11.08.2025 | 15,62 | 15,71 | 15,50 | 15,66 | 0,32% | 30.902,00 |
| 08.08.2025 | 15,56 | 15,70 | 15,45 | 15,61 | 1,10% | 38.368,00 |
| 07.08.2025 | 15,50 | 15,55 | 15,37 | 15,44 | 0,49% | 63.867,00 |
| 06.08.2025 | 15,21 | 15,42 | 15,15 | 15,37 | 0,95% | 48.030,00 |
| 05.08.2025 | 15,21 | 15,22 | 14,90 | 15,22 | -0,07% | 70.038,00 |
| 04.08.2025 | 15,16 | 15,36 | 15,07 | 15,23 | 0,46% | 51.501,00 |
| 01.08.2025 | 15,28 | 15,34 | 14,90 | 15,16 | -2,57% | 77.748,00 |
| 31.07.2025 | 15,61 | 15,74 | 15,44 | 15,56 | -1,43% | 61.757,00 |
| 30.07.2025 | 16,12 | 16,27 | 15,58 | 15,79 | -1,77% | 83.181,00 |
| 29.07.2025 | 16,64 | 16,70 | 15,91 | 16,07 | -2,61% | 42.352,00 |