21,430$
1,66%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,99 | 21,50 | 20,99 | 21,45 | 1,71% | 13.258,00 |
| 08.07.2026 | 21,17 | 21,20 | 20,79 | 21,09 | -0,57% | 116.784,00 |
| 07.07.2026 | 21,68 | 21,91 | 21,14 | 21,21 | -1,81% | 210.366,00 |
| 06.07.2026 | 21,46 | 21,80 | 21,22 | 21,60 | 0,65% | 181.890,00 |
| 02.07.2026 | 21,71 | 21,84 | 21,26 | 21,46 | -1,01% | 163.438,00 |
| 01.07.2026 | 21,14 | 21,76 | 21,00 | 21,68 | 3,04% | 153.488,00 |
| 30.06.2026 | 21,09 | 21,23 | 20,83 | 21,04 | -0,14% | 197.449,00 |
| 29.06.2026 | 20,83 | 21,19 | 20,65 | 21,07 | 1,10% | 332.529,00 |
| 26.06.2026 | 20,55 | 21,01 | 20,41 | 20,84 | 1,07% | 1.013.815,00 |
| 25.06.2026 | 20,43 | 20,69 | 20,32 | 20,62 | 0,32% | 313.525,00 |
| 24.06.2026 | 20,49 | 20,76 | 20,41 | 20,56 | 0,42% | 455.880,00 |
| 23.06.2026 | 19,98 | 20,47 | 19,93 | 20,47 | 2,71% | 463.321,00 |
| 22.06.2026 | 19,69 | 20,00 | 19,62 | 19,93 | 0,96% | 201.556,00 |
| 18.06.2026 | 19,62 | 20,00 | 19,50 | 19,74 | 1,08% | 356.587,00 |
| 17.06.2026 | 19,94 | 20,01 | 19,26 | 19,53 | -2,11% | 308.521,00 |
| 16.06.2026 | 19,58 | 19,97 | 19,53 | 19,95 | 2,68% | 223.459,00 |
| 15.06.2026 | 20,00 | 20,11 | 19,37 | 19,43 | -2,85% | 205.970,00 |
| 12.06.2026 | 19,83 | 20,00 | 19,68 | 20,00 | 1,52% | 264.170,00 |
| 11.06.2026 | 19,73 | 19,84 | 19,39 | 19,70 | 0,51% | 172.638,00 |
| 10.06.2026 | 19,70 | 19,98 | 19,59 | 19,60 | 0,05% | 131.768,00 |
| 09.06.2026 | 19,48 | 19,94 | 19,48 | 19,59 | 0,82% | 139.388,00 |
| 08.06.2026 | 19,45 | 19,62 | 19,40 | 19,43 | 0,94% | 147.340,00 |
| 05.06.2026 | 19,08 | 19,54 | 18,95 | 19,25 | 0,89% | 122.569,00 |
| 04.06.2026 | 18,73 | 19,09 | 18,65 | 19,08 | 3,53% | 52.105,00 |
| 03.06.2026 | 19,10 | 19,10 | 18,42 | 18,43 | -2,64% | 77.696,00 |
| 02.06.2026 | 18,61 | 19,26 | 18,44 | 18,93 | 1,23% | 46.097,00 |
| 01.06.2026 | 18,71 | 18,95 | 18,48 | 18,70 | -0,85% | 50.488,00 |
| 29.05.2026 | 18,88 | 19,04 | 18,86 | 18,86 | -0,42% | 71.839,00 |
| 28.05.2026 | 18,74 | 18,95 | 18,60 | 18,94 | 0,64% | 42.482,00 |
| 27.05.2026 | 19,00 | 19,49 | 18,78 | 18,82 | -0,87% | 58.121,00 |
| 26.05.2026 | 18,77 | 19,34 | 18,67 | 18,99 | 1,42% | 121.629,00 |
| 22.05.2026 | 18,87 | 18,90 | 18,64 | 18,72 | -0,32% | 51.371,00 |
| 21.05.2026 | 18,47 | 18,86 | 17,96 | 18,78 | 0,70% | 101.757,00 |
| 20.05.2026 | 18,34 | 18,80 | 18,30 | 18,65 | 1,69% | 76.751,00 |
| 19.05.2026 | 18,20 | 18,54 | 18,09 | 18,34 | 0,49% | 63.467,00 |
| 18.05.2026 | 18,14 | 18,50 | 18,14 | 18,25 | 1,45% | 95.890,00 |
| 15.05.2026 | 18,10 | 18,24 | 17,95 | 17,99 | -1,10% | 67.973,00 |
| 14.05.2026 | 18,20 | 18,47 | 18,02 | 18,19 | 0,33% | 45.963,00 |
| 13.05.2026 | 18,04 | 18,45 | 18,02 | 18,13 | -0,55% | 42.721,00 |
| 12.05.2026 | 17,93 | 18,26 | 17,78 | 18,23 | 1,45% | 62.413,00 |
| 11.05.2026 | 18,48 | 18,88 | 17,97 | 17,97 | -2,97% | 57.781,00 |
| 08.05.2026 | 18,48 | 18,63 | 18,40 | 18,52 | 0,05% | 70.732,00 |
| 07.05.2026 | 18,41 | 18,86 | 18,39 | 18,51 | 0,60% | 57.477,00 |
| 06.05.2026 | 18,45 | 18,45 | 18,22 | 18,40 | 0,68% | 67.870,00 |
| 05.05.2026 | 18,09 | 18,37 | 17,91 | 18,28 | 1,70% | 40.651,00 |
| 04.05.2026 | 18,18 | 18,31 | 17,94 | 17,97 | -2,02% | 49.427,00 |
| 01.05.2026 | 18,21 | 18,44 | 17,96 | 18,34 | 1,27% | 40.120,00 |
| 30.04.2026 | 17,95 | 18,25 | 17,95 | 18,11 | 0,00% | 46.582,00 |
| 29.04.2026 | 18,60 | 18,85 | 18,05 | 18,11 | -3,41% | 82.061,00 |
| 28.04.2026 | 18,64 | 18,99 | 18,35 | 18,75 | 1,02% | 127.840,00 |
| 27.04.2026 | 18,27 | 18,65 | 18,27 | 18,56 | 1,09% | 55.237,00 |
| 24.04.2026 | 18,43 | 18,64 | 18,21 | 18,36 | -1,00% | 59.374,00 |
| 23.04.2026 | 18,48 | 18,66 | 18,25 | 18,55 | 0,73% | 51.262,00 |
| 22.04.2026 | 18,40 | 18,67 | 17,92 | 18,41 | -0,97% | 88.644,00 |
| 21.04.2026 | 19,05 | 19,16 | 18,58 | 18,59 | -2,62% | 45.149,00 |
| 20.04.2026 | 19,19 | 19,25 | 19,05 | 19,09 | -0,37% | 52.408,00 |
| 17.04.2026 | 18,88 | 19,50 | 18,88 | 19,16 | 2,96% | 127.942,00 |
| 16.04.2026 | 18,72 | 18,81 | 18,58 | 18,61 | -1,06% | 56.631,00 |
| 15.04.2026 | 18,80 | 19,09 | 18,67 | 18,81 | -0,48% | 50.356,00 |
| 14.04.2026 | 18,77 | 18,95 | 18,67 | 18,90 | 0,27% | 49.518,00 |
| 13.04.2026 | 18,80 | 18,95 | 18,72 | 18,85 | -0,37% | 69.308,00 |
| 10.04.2026 | 18,77 | 18,96 | 18,57 | 18,92 | -0,11% | 59.690,00 |
| 09.04.2026 | 18,62 | 19,00 | 18,50 | 18,94 | 1,28% | 73.407,00 |
| 08.04.2026 | 18,84 | 19,00 | 18,52 | 18,70 | 1,91% | 84.983,00 |
| 07.04.2026 | 17,99 | 18,37 | 17,99 | 18,35 | 0,88% | 77.839,00 |
| 06.04.2026 | 18,00 | 18,23 | 17,99 | 18,19 | 0,89% | 47.971,00 |
| 02.04.2026 | 17,63 | 18,10 | 17,63 | 18,03 | 0,73% | 37.676,00 |
| 01.04.2026 | 17,83 | 18,13 | 17,78 | 17,90 | 1,02% | 88.691,00 |
| 31.03.2026 | 17,80 | 17,84 | 17,43 | 17,72 | 0,85% | 116.857,00 |
| 30.03.2026 | 17,57 | 17,66 | 17,22 | 17,57 | 0,75% | 74.809,00 |
| 27.03.2026 | 17,60 | 17,60 | 17,30 | 17,44 | -0,68% | 47.217,00 |
| 26.03.2026 | 17,33 | 17,58 | 17,30 | 17,56 | 0,40% | 44.835,00 |
| 25.03.2026 | 17,51 | 17,65 | 17,31 | 17,49 | 0,98% | 54.408,00 |
| 24.03.2026 | 17,13 | 17,52 | 17,13 | 17,32 | -0,12% | 70.468,00 |
| 23.03.2026 | 17,38 | 17,77 | 17,10 | 17,34 | 2,36% | 114.919,00 |
| 20.03.2026 | 17,12 | 17,17 | 16,77 | 16,94 | -0,94% | 191.019,00 |
| 19.03.2026 | 16,78 | 17,26 | 16,73 | 17,10 | 1,54% | 49.669,00 |
| 18.03.2026 | 17,08 | 17,13 | 16,82 | 16,84 | -1,75% | 64.861,00 |
| 17.03.2026 | 17,37 | 17,49 | 16,74 | 17,14 | -0,58% | 56.983,00 |
| 16.03.2026 | 17,26 | 17,43 | 17,14 | 17,24 | 0,94% | 38.248,00 |
| 13.03.2026 | 17,31 | 17,40 | 16,74 | 17,08 | -0,70% | 66.735,00 |
| 12.03.2026 | 17,02 | 17,20 | 16,69 | 17,20 | -0,17% | 69.986,00 |
| 11.03.2026 | 17,33 | 17,44 | 17,06 | 17,23 | -1,99% | 41.526,00 |
| 10.03.2026 | 17,31 | 17,96 | 16,99 | 17,58 | 0,74% | 95.125,00 |
| 09.03.2026 | 17,37 | 17,60 | 16,95 | 17,45 | -1,41% | 64.503,00 |
| 06.03.2026 | 17,56 | 17,81 | 16,62 | 17,70 | -0,78% | 96.247,00 |
| 05.03.2026 | 18,17 | 18,21 | 17,55 | 17,84 | -3,41% | 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 |