21,300$
-0,51%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,32 | 21,42 | 21,21 | 21,26 | -0,70% | 2.795,00 |
| 08.09.2026 | 21,73 | 22,00 | 21,37 | 21,41 | -2,01% | 88.694,00 |
| 04.09.2026 | 21,37 | 21,96 | 21,37 | 21,85 | 1,39% | 56.094,00 |
| 03.09.2026 | 21,39 | 22,11 | 21,39 | 21,55 | 0,98% | 73.219,00 |
| 02.09.2026 | 20,98 | 21,53 | 20,90 | 21,34 | 2,06% | 138.978,00 |
| 01.09.2026 | 20,95 | 21,31 | 20,82 | 20,91 | -0,76% | 90.091,00 |
| 31.08.2026 | 21,25 | 21,32 | 21,06 | 21,07 | -1,17% | 80.091,00 |
| 28.08.2026 | 21,28 | 21,64 | 21,00 | 21,32 | -0,09% | 118.409,00 |
| 27.08.2026 | 21,12 | 21,34 | 21,00 | 21,34 | 0,85% | 78.267,00 |
| 26.08.2026 | 21,08 | 21,30 | 20,89 | 21,16 | 0,09% | 98.085,00 |
| 25.08.2026 | 21,66 | 21,77 | 21,10 | 21,14 | -2,54% | 78.406,00 |
| 24.08.2026 | 21,69 | 21,95 | 21,38 | 21,69 | 0,28% | 152.237,00 |
| 21.08.2026 | 21,74 | 21,77 | 21,36 | 21,63 | 0,46% | 187.989,00 |
| 20.08.2026 | 21,43 | 21,60 | 21,24 | 21,53 | -0,51% | 135.998,00 |
| 19.08.2026 | 22,48 | 22,48 | 21,50 | 21,64 | -3,18% | 195.996,00 |
| 18.08.2026 | 22,36 | 22,50 | 22,22 | 22,35 | 0,09% | 154.892,00 |
| 17.08.2026 | 22,10 | 22,52 | 22,10 | 22,33 | 0,45% | 189.591,00 |
| 14.08.2026 | 22,17 | 22,48 | 22,10 | 22,23 | -0,18% | 173.032,00 |
| 13.08.2026 | 22,00 | 22,62 | 21,79 | 22,27 | 1,18% | 287.674,00 |
| 12.08.2026 | 21,71 | 22,03 | 21,61 | 22,01 | 1,34% | 154.712,00 |
| 11.08.2026 | 21,50 | 21,83 | 21,30 | 21,72 | 1,16% | 128.524,00 |
| 10.08.2026 | 21,49 | 21,60 | 21,23 | 21,47 | -0,79% | 222.880,00 |
| 07.08.2026 | 21,29 | 21,70 | 21,05 | 21,64 | 1,88% | 184.383,00 |
| 06.08.2026 | 21,60 | 21,61 | 20,99 | 21,24 | 0,81% | 227.527,00 |
| 05.08.2026 | 21,06 | 21,18 | 20,79 | 21,07 | 0,57% | 302.929,00 |
| 04.08.2026 | 20,78 | 21,20 | 20,56 | 20,95 | 0,87% | 240.822,00 |
| 03.08.2026 | 20,85 | 21,16 | 20,60 | 20,77 | 1,42% | 221.376,00 |
| 31.07.2026 | 20,46 | 20,57 | 20,11 | 20,48 | -0,10% | 169.056,00 |
| 30.07.2026 | 20,81 | 20,89 | 20,38 | 20,50 | -1,49% | 154.692,00 |
| 29.07.2026 | 20,81 | 21,08 | 20,75 | 20,81 | -0,76% | 125.077,00 |
| 28.07.2026 | 20,78 | 21,26 | 20,73 | 20,97 | 1,70% | 137.571,00 |
| 27.07.2026 | 20,98 | 21,08 | 20,61 | 20,62 | -0,77% | 172.760,00 |
| 24.07.2026 | 20,49 | 21,18 | 19,80 | 20,78 | 1,76% | 173.356,00 |
| 23.07.2026 | 20,67 | 20,73 | 20,30 | 20,42 | -1,38% | 296.370,00 |
| 22.07.2026 | 20,77 | 21,02 | 20,00 | 20,71 | -5,28% | 332.723,00 |
| 21.07.2026 | 21,83 | 22,08 | 21,05 | 21,86 | -0,30% | 149.609,00 |
| 20.07.2026 | 21,96 | 22,11 | 21,86 | 21,93 | -0,61% | 136.697,00 |
| 17.07.2026 | 22,23 | 22,38 | 21,91 | 22,06 | -1,82% | 104.116,00 |
| 16.07.2026 | 21,88 | 22,59 | 21,62 | 22,47 | 3,03% | 161.814,00 |
| 15.07.2026 | 21,50 | 21,90 | 21,50 | 21,81 | 1,21% | 133.212,00 |
| 14.07.2026 | 21,52 | 21,81 | 21,49 | 21,55 | 0,23% | 176.021,00 |
| 13.07.2026 | 21,43 | 21,64 | 21,40 | 21,50 | 0,19% | 150.983,00 |
| 10.07.2026 | 21,35 | 21,87 | 21,25 | 21,46 | 0,61% | 139.912,00 |
| 09.07.2026 | 21,13 | 21,51 | 21,04 | 21,33 | 1,14% | 151.383,00 |
| 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 |