17,420$
-2,13%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,64 | 17,79 | 17,39 | 17,42 | -2,41% | 4.740,00 |
| 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 |
| 28.07.2025 | 16,25 | 16,57 | 16,00 | 16,50 | 2,36% | 73.641,00 |
| 25.07.2025 | 16,14 | 16,35 | 16,01 | 16,12 | 0,06% | 41.996,00 |
| 24.07.2025 | 16,29 | 16,40 | 16,03 | 16,11 | -0,12% | 74.479,00 |
| 23.07.2025 | 16,10 | 16,17 | 15,94 | 16,13 | 0,37% | 46.213,00 |
| 22.07.2025 | 16,09 | 16,30 | 16,03 | 16,07 | -0,31% | 51.575,00 |
| 21.07.2025 | 16,25 | 16,60 | 16,05 | 16,12 | -0,49% | 39.219,00 |
| 18.07.2025 | 16,56 | 16,56 | 16,14 | 16,20 | -1,76% | 44.924,00 |
| 17.07.2025 | 16,22 | 16,52 | 16,15 | 16,49 | 1,35% | 49.191,00 |
| 16.07.2025 | 16,14 | 16,31 | 15,90 | 16,27 | 1,37% | 48.391,00 |
| 15.07.2025 | 16,49 | 16,49 | 16,02 | 16,05 | -2,79% | 48.535,00 |
| 14.07.2025 | 16,31 | 16,60 | 16,31 | 16,51 | 1,23% | 37.607,00 |
| 11.07.2025 | 16,67 | 16,67 | 16,26 | 16,31 | -2,22% | 42.822,00 |
| 10.07.2025 | 16,54 | 16,85 | 16,54 | 16,68 | 0,00% | 33.628,00 |
| 09.07.2025 | 16,89 | 16,91 | 16,48 | 16,68 | 0,48% | 60.067,00 |
| 08.07.2025 | 16,64 | 16,87 | 16,44 | 16,60 | 0,24% | 76.704,00 |
| 07.07.2025 | 16,89 | 17,05 | 16,50 | 16,56 | -2,59% | 83.720,00 |
| 03.07.2025 | 16,88 | 17,29 | 16,76 | 17,00 | 1,37% | 57.134,00 |
| 02.07.2025 | 16,32 | 16,80 | 16,19 | 16,77 | 3,26% | 128.135,00 |
| 01.07.2025 | 15,82 | 16,50 | 15,68 | 16,24 | 2,07% | 79.010,00 |
| 30.06.2025 | 16,11 | 16,32 | 15,89 | 15,91 | -1,18% | 114.901,00 |
| 27.06.2025 | 16,27 | 16,33 | 15,89 | 16,10 | -0,56% | 509.453,00 |
| 26.06.2025 | 16,09 | 17,66 | 15,92 | 16,19 | 1,76% | 59.652,00 |
| 25.06.2025 | 15,74 | 16,01 | 15,62 | 15,91 | 0,38% | 88.967,00 |
| 24.06.2025 | 15,61 | 15,93 | 15,61 | 15,85 | 2,32% | 51.235,00 |
| 23.06.2025 | 14,98 | 15,52 | 14,98 | 15,49 | 3,13% | 111.017,00 |
| 20.06.2025 | 15,06 | 15,15 | 14,95 | 15,02 | 0,40% | 133.740,00 |
| 18.06.2025 | 14,86 | 15,08 | 14,80 | 14,96 | 0,61% | 52.058,00 |
| 17.06.2025 | 14,89 | 15,06 | 14,84 | 14,87 | -1,00% | 61.969,00 |
| 16.06.2025 | 15,00 | 15,10 | 14,97 | 15,02 | 1,14% | 57.124,00 |
| 13.06.2025 | 15,02 | 15,13 | 14,79 | 14,85 | -2,69% | 63.019,00 |
| 12.06.2025 | 15,17 | 15,29 | 14,96 | 15,26 | 0,00% | 43.485,00 |
| 11.06.2025 | 15,35 | 15,35 | 15,12 | 15,26 | -0,20% | 44.441,00 |
| 10.06.2025 | 15,26 | 15,33 | 15,06 | 15,29 | 0,86% | 40.994,00 |
| 09.06.2025 | 15,11 | 15,25 | 15,00 | 15,16 | 1,20% | 60.310,00 |
| 06.06.2025 | 14,75 | 15,02 | 14,74 | 14,98 | 2,67% | 105.622,00 |
| 05.06.2025 | 14,52 | 14,64 | 14,39 | 14,59 | 0,62% | 48.312,00 |
| 04.06.2025 | 14,70 | 14,72 | 14,35 | 14,50 | -0,82% | 59.738,00 |
| 03.06.2025 | 14,45 | 14,73 | 14,35 | 14,62 | 1,04% | 54.970,00 |
| 02.06.2025 | 14,57 | 14,58 | 14,35 | 14,47 | -1,26% | 50.038,00 |
| 30.05.2025 | 14,66 | 14,76 | 14,58 | 14,66 | -0,24% | 49.789,00 |
| 29.05.2025 | 14,85 | 14,86 | 14,51 | 14,69 | -0,54% | 76.523,00 |
| 28.05.2025 | 14,86 | 16,34 | 14,71 | 14,77 | -0,47% | 53.655,00 |
| 27.05.2025 | 14,83 | 14,98 | 14,51 | 14,84 | 0,95% | 52.615,00 |
| 23.05.2025 | 14,56 | 14,82 | 14,56 | 14,70 | -0,88% | 68.163,00 |