17,430$
-1,53%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,37 | 17,60 | 16,95 | 17,46 | -1,36% | 53,00 |
| 06.03.2026 | 17,56 | 17,81 | 16,62 | 17,70 | -0,62% | 53,00 |
| 05.03.2026 | 18,17 | 18,21 | 17,55 | 17,81 | -3,57% | 58.971,00 |
| 04.03.2026 | 18,55 | 18,75 | 18,00 | 18,47 | 0,33% | 65.075,00 |
| 03.03.2026 | 18,00 | 18,52 | 17,92 | 18,41 | -0,38% | 62.995,00 |
| 02.03.2026 | 17,84 | 18,70 | 17,42 | 18,48 | 1,09% | 67.686,00 |
| 27.02.2026 | 18,71 | 18,85 | 18,21 | 18,28 | -4,14% | 65.073,00 |
| 26.02.2026 | 19,19 | 19,31 | 18,80 | 19,07 | -0,16% | 26.741,00 |
| 25.02.2026 | 18,83 | 19,11 | 18,70 | 19,10 | 2,85% | 51.063,00 |
| 24.02.2026 | 18,62 | 18,66 | 18,39 | 18,57 | -0,30% | 48.589,00 |
| 23.02.2026 | 19,40 | 19,58 | 18,40 | 18,63 | -3,65% | 75.896,00 |
| 20.02.2026 | 19,25 | 19,54 | 19,15 | 19,33 | 0,26% | 44.750,00 |
| 19.02.2026 | 19,22 | 19,52 | 19,00 | 19,28 | -0,21% | 48.761,00 |
| 18.02.2026 | 19,26 | 19,72 | 19,10 | 19,32 | 0,16% | 83.742,00 |
| 17.02.2026 | 19,24 | 19,59 | 19,09 | 19,29 | 0,52% | 56.701,00 |
| 13.02.2026 | 19,16 | 19,41 | 18,73 | 19,19 | 0,05% | 52.956,00 |
| 12.02.2026 | 19,45 | 19,55 | 18,79 | 19,18 | -0,31% | 52.135,00 |
| 11.02.2026 | 19,72 | 19,95 | 19,10 | 19,24 | -1,48% | 82.207,00 |
| 10.02.2026 | 19,63 | 20,00 | 19,33 | 19,53 | -0,96% | 79.421,00 |
| 09.02.2026 | 19,80 | 20,09 | 19,39 | 19,72 | -1,25% | 118.658,00 |
| 06.02.2026 | 19,92 | 20,30 | 18,89 | 19,97 | 0,86% | 126.848,00 |
| 05.02.2026 | 19,72 | 20,26 | 19,63 | 19,80 | -0,15% | 110.130,00 |
| 04.02.2026 | 19,79 | 20,04 | 19,61 | 19,83 | 1,48% | 74.814,00 |
| 03.02.2026 | 19,48 | 20,15 | 19,40 | 19,54 | -0,46% | 88.099,00 |
| 02.02.2026 | 19,21 | 19,87 | 19,19 | 19,63 | 2,19% | 118.752,00 |
| 30.01.2026 | 19,07 | 19,40 | 19,01 | 19,21 | 0,16% | 117.959,00 |
| 29.01.2026 | 19,14 | 19,24 | 18,37 | 19,18 | 2,18% | 124.956,00 |
| 28.01.2026 | 18,80 | 19,17 | 18,37 | 18,77 | 1,68% | 150.321,00 |
| 27.01.2026 | 18,38 | 18,56 | 18,20 | 18,46 | 0,54% | 72.493,00 |
| 26.01.2026 | 18,20 | 18,42 | 18,01 | 18,36 | 0,71% | 59.282,00 |
| 23.01.2026 | 19,11 | 19,11 | 18,16 | 18,23 | -4,70% | 89.109,00 |
| 22.01.2026 | 19,04 | 19,40 | 19,03 | 19,13 | 0,74% | 95.936,00 |
| 21.01.2026 | 18,14 | 19,02 | 18,14 | 18,99 | 5,27% | 65.116,00 |
| 20.01.2026 | 18,04 | 18,24 | 17,97 | 18,04 | -1,15% | 49.063,00 |
| 16.01.2026 | 18,50 | 18,56 | 18,20 | 18,25 | -1,24% | 105.606,00 |
| 15.01.2026 | 18,09 | 18,48 | 18,09 | 18,48 | 2,67% | 118.590,00 |
| 14.01.2026 | 18,14 | 18,14 | 17,83 | 18,00 | 0,33% | 116.593,00 |
| 13.01.2026 | 17,92 | 18,05 | 17,68 | 17,94 | 0,39% | 74.166,00 |
| 12.01.2026 | 17,82 | 17,93 | 17,63 | 17,87 | -0,56% | 37.887,00 |
| 09.01.2026 | 18,36 | 18,51 | 17,28 | 17,97 | -1,96% | 71.000,00 |
| 08.01.2026 | 17,78 | 18,40 | 17,75 | 18,33 | 2,57% | 152.908,00 |
| 07.01.2026 | 17,92 | 17,92 | 17,67 | 17,87 | -0,33% | 72.498,00 |
| 06.01.2026 | 17,71 | 17,94 | 17,62 | 17,93 | 0,67% | 86.451,00 |
| 05.01.2026 | 17,50 | 18,09 | 17,50 | 17,81 | 1,60% | 98.608,00 |