16,630$
1,46%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 16,52 | 16,97 | 16,52 | 16,63 | 1,46% | 35.609,00 |
| 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 |
| 22.05.2025 | 14,87 | 15,01 | 14,80 | 14,83 | -0,87% | 62.380,00 |
| 21.05.2025 | 15,32 | 15,34 | 14,90 | 14,96 | -3,55% | 60.694,00 |
| 20.05.2025 | 15,59 | 15,75 | 15,40 | 15,51 | -0,58% | 43.607,00 |
| 19.05.2025 | 15,50 | 15,61 | 14,45 | 15,60 | -0,57% | 45.339,00 |
| 16.05.2025 | 15,97 | 16,15 | 15,45 | 15,69 | -1,88% | 93.764,00 |
| 15.05.2025 | 15,80 | 16,04 | 15,45 | 15,99 | 1,27% | 99.827,00 |
| 14.05.2025 | 15,81 | 15,91 | 15,69 | 15,79 | -0,38% | 121.636,00 |
| 13.05.2025 | 15,80 | 15,95 | 15,75 | 15,85 | 0,44% | 103.300,00 |
| 12.05.2025 | 15,90 | 16,00 | 15,57 | 15,78 | 1,74% | 91.296,00 |
| 09.05.2025 | 15,73 | 15,83 | 15,31 | 15,51 | -1,15% | 82.771,00 |
| 08.05.2025 | 15,69 | 15,87 | 15,53 | 15,69 | 0,64% | 44.811,00 |
| 07.05.2025 | 15,91 | 15,93 | 15,52 | 15,59 | -0,32% | 41.780,00 |
| 06.05.2025 | 15,68 | 15,85 | 15,00 | 15,64 | -1,14% | 37.437,00 |
| 05.05.2025 | 15,50 | 15,98 | 15,50 | 15,82 | 0,57% | 70.401,00 |
| 02.05.2025 | 15,34 | 15,77 | 15,26 | 15,73 | 4,24% | 81.100,00 |
| 01.05.2025 | 15,26 | 15,49 | 14,93 | 15,09 | -1,95% | 78.368,00 |
| 30.04.2025 | 15,26 | 15,48 | 14,61 | 15,39 | 0,92% | 117.960,00 |
| 29.04.2025 | 15,03 | 15,30 | 14,90 | 15,25 | 0,39% | 101.448,00 |
| 28.04.2025 | 14,59 | 15,29 | 14,40 | 15,19 | 5,52% | 141.543,00 |
| 25.04.2025 | 13,80 | 14,76 | 13,80 | 14,40 | 4,16% | 233.605,00 |