7,900$
-0,50%
Echtzeit-Aktienkurs Bridgford Foods Corp
Bid:
Ask:
Aktienkurse zur Bridgford Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -0,50% | 22,00 |
| 08.05.2025 | 7,89 | 7,94 | 7,80 | 7,94 | 0,00% | 1.241,00 |
| 07.05.2025 | 7,94 | 7,94 | 7,94 | 7,94 | 0,00% | 793,00 |
| 06.05.2025 | 7,90 | 7,97 | 7,90 | 7,94 | 1,15% | 1.119,00 |
| 05.05.2025 | 7,94 | 8,03 | 7,82 | 7,85 | -2,12% | 2.160,00 |
| 02.05.2025 | 8,26 | 8,26 | 8,01 | 8,02 | -1,53% | 1.265,00 |
| 01.05.2025 | 8,03 | 8,37 | 7,94 | 8,15 | 0,18% | 1.540,00 |
| 30.04.2025 | 8,13 | 8,13 | 8,13 | 8,13 | -2,17% | 313,00 |
| 28.04.2025 | 7,90 | 8,31 | 7,90 | 8,31 | 3,49% | 1.289,00 |
| 25.04.2025 | 8,15 | 8,42 | 7,83 | 8,03 | -1,47% | 1.406,00 |
| 24.04.2025 | 7,66 | 8,15 | 7,66 | 8,15 | 0,99% | 2.683,00 |
| 23.04.2025 | 8,08 | 8,08 | 8,07 | 8,07 | 1,98% | 621,00 |
| 22.04.2025 | 7,64 | 7,93 | 7,64 | 7,91 | 5,23% | 1.079,00 |
| 21.04.2025 | 7,77 | 7,77 | 7,52 | 7,52 | -4,19% | 5.204,00 |
| 17.04.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 1,08% | 857,00 |
| 16.04.2025 | 7,77 | 7,77 | 7,77 | 7,77 | -1,71% | 492,00 |
| 15.04.2025 | 7,90 | 7,90 | 7,74 | 7,90 | -1,25% | 1.206,00 |
| 14.04.2025 | 8,30 | 8,30 | 7,66 | 8,00 | 0,69% | 16.166,00 |
| 11.04.2025 | 8,06 | 8,35 | 7,74 | 7,95 | -0,56% | 19.563,00 |
| 10.04.2025 | 8,20 | 8,40 | 7,90 | 7,99 | 0,88% | 6.949,00 |
| 09.04.2025 | 7,70 | 7,92 | 7,67 | 7,92 | 2,59% | 4.005,00 |
| 08.04.2025 | 7,71 | 8,18 | 7,70 | 7,72 | -6,04% | 2.582,00 |
| 07.04.2025 | 8,32 | 8,34 | 7,70 | 8,22 | -0,05% | 12.969,00 |
| 04.04.2025 | 8,29 | 8,84 | 7,98 | 8,22 | -1,56% | 10.910,00 |
| 03.04.2025 | 8,49 | 8,49 | 8,35 | 8,35 | 2,96% | 1.208,00 |
| 02.04.2025 | 8,22 | 8,33 | 8,11 | 8,11 | 0,12% | 1.696,00 |
| 01.04.2025 | 8,14 | 8,14 | 7,97 | 8,10 | -0,43% | 2.013,00 |
| 31.03.2025 | 8,42 | 8,65 | 8,14 | 8,14 | -1,99% | 7.625,00 |
| 28.03.2025 | 8,51 | 8,51 | 8,30 | 8,30 | -2,47% | 4.825,00 |
| 27.03.2025 | 9,03 | 9,03 | 8,26 | 8,51 | -5,76% | 5.879,00 |
| 26.03.2025 | 9,39 | 9,39 | 9,03 | 9,03 | -2,69% | 3.534,00 |
| 25.03.2025 | 9,39 | 9,39 | 9,28 | 9,28 | -2,11% | 928,00 |
| 24.03.2025 | 9,65 | 9,68 | 9,41 | 9,48 | -2,17% | 3.228,00 |
| 21.03.2025 | 10,05 | 10,05 | 9,69 | 9,69 | -3,00% | 1.635,00 |
| 20.03.2025 | 10,02 | 10,02 | 9,99 | 9,99 | 0,20% | 1.018,00 |
| 19.03.2025 | 10,00 | 10,12 | 9,97 | 9,97 | -1,29% | 1.918,00 |
| 18.03.2025 | 10,10 | 10,10 | 10,09 | 10,10 | 0,40% | 983,00 |
| 17.03.2025 | 10,06 | 10,07 | 10,06 | 10,06 | -1,28% | 2.532,00 |
| 14.03.2025 | 10,40 | 10,40 | 10,17 | 10,19 | -1,55% | 1.299,00 |
| 13.03.2025 | 10,04 | 10,35 | 10,00 | 10,35 | 4,12% | 1.470,00 |
| 12.03.2025 | 10,00 | 10,01 | 9,94 | 9,94 | -0,80% | 3.444,00 |
| 11.03.2025 | 10,07 | 10,14 | 10,02 | 10,02 | -1,28% | 4.612,00 |
| 10.03.2025 | 10,70 | 10,70 | 10,06 | 10,15 | -1,26% | 1.989,00 |
| 07.03.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,63% | 488,00 |
| 06.03.2025 | 10,42 | 10,45 | 10,28 | 10,45 | -2,70% | 1.978,00 |
| 05.03.2025 | 10,51 | 10,74 | 10,47 | 10,74 | 3,89% | 1.848,00 |
| 04.03.2025 | 10,17 | 10,34 | 10,17 | 10,34 | -1,64% | 2.534,00 |
| 03.03.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,05% | 370,00 |
| 28.02.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,05% | 433,00 |
| 27.02.2025 | 10,23 | 10,51 | 10,07 | 10,51 | 0,19% | 998,00 |
| 26.02.2025 | 10,30 | 10,50 | 10,30 | 10,49 | 1,84% | 880,00 |
| 25.02.2025 | 10,18 | 10,30 | 10,18 | 10,30 | 1,18% | 1.603,00 |
| 24.02.2025 | 10,17 | 10,18 | 10,17 | 10,18 | 0,89% | 406,00 |
| 21.02.2025 | 10,10 | 10,10 | 9,93 | 10,09 | 0,30% | 4.166,00 |
| 20.02.2025 | 10,06 | 10,07 | 10,05 | 10,06 | 0,05% | 1.790,00 |
| 19.02.2025 | 10,22 | 10,22 | 10,00 | 10,06 | 0,01% | 2.737,00 |
| 18.02.2025 | 10,29 | 10,29 | 10,05 | 10,05 | -2,48% | 3.226,00 |
| 14.02.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 1,98% | 609,00 |
| 13.02.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -1,37% | 220,00 |
| 12.02.2025 | 10,30 | 10,38 | 10,25 | 10,25 | -0,48% | 2.858,00 |
| 11.02.2025 | 10,39 | 10,39 | 10,30 | 10,30 | -2,00% | 2.008,00 |
| 10.02.2025 | 10,28 | 10,51 | 10,28 | 10,51 | 2,14% | 2.919,00 |
| 07.02.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 0,18% | 488,00 |
| 06.02.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,38% | 909,00 |
| 05.02.2025 | 10,39 | 10,39 | 10,31 | 10,31 | 0,10% | 991,00 |
| 04.02.2025 | 10,18 | 10,46 | 10,18 | 10,30 | 1,08% | 1.068,00 |
| 03.02.2025 | 10,51 | 10,51 | 10,12 | 10,19 | -1,55% | 1.847,00 |
| 31.01.2025 | 10,47 | 10,47 | 10,35 | 10,35 | -1,38% | 438,00 |
| 30.01.2025 | 10,15 | 10,50 | 10,15 | 10,50 | 2,70% | 1.781,00 |
| 29.01.2025 | 10,14 | 10,22 | 10,14 | 10,22 | -2,86% | 1.189,00 |
| 28.01.2025 | 10,46 | 10,52 | 10,46 | 10,52 | 2,04% | 1.174,00 |
| 27.01.2025 | 10,30 | 10,31 | 10,11 | 10,31 | -1,90% | 714,00 |
| 24.01.2025 | 10,39 | 10,51 | 10,39 | 10,51 | 2,44% | 888,00 |
| 23.01.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -2,47% | 305,00 |
| 22.01.2025 | 10,24 | 10,52 | 10,12 | 10,52 | 1,64% | 2.713,00 |
| 21.01.2025 | 10,15 | 10,45 | 10,07 | 10,35 | -0,58% | 5.817,00 |
| 17.01.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,81% | 151,00 |
| 16.01.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 1,40% | 725,00 |
| 15.01.2025 | 10,29 | 10,35 | 10,24 | 10,35 | 0,49% | 2.487,00 |
| 14.01.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 1,38% | 1.802,00 |
| 13.01.2025 | 10,53 | 10,57 | 10,13 | 10,16 | -4,42% | 10.806,00 |
| 10.01.2025 | 10,70 | 10,70 | 10,53 | 10,63 | -0,10% | 1.602,00 |
| 08.01.2025 | 10,56 | 10,64 | 10,53 | 10,64 | -1,47% | 1.598,00 |
| 07.01.2025 | 10,67 | 10,80 | 10,67 | 10,80 | 0,09% | 632,00 |
| 06.01.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -0,09% | 244,00 |
| 03.01.2025 | 10,54 | 10,81 | 10,52 | 10,80 | 0,37% | 2.965,00 |
| 02.01.2025 | 10,72 | 10,76 | 10,72 | 10,76 | 0,00% | 740,00 |
| 31.12.2024 | 10,60 | 10,76 | 10,60 | 10,76 | 0,00% | 593,00 |
| 30.12.2024 | 10,83 | 10,83 | 10,42 | 10,76 | 0,00% | 3.840,00 |
| 27.12.2024 | 10,62 | 10,76 | 10,62 | 10,76 | 1,56% | 604,00 |
| 26.12.2024 | 10,72 | 10,79 | 10,59 | 10,60 | -1,07% | 1.887,00 |
| 24.12.2024 | 10,60 | 10,78 | 10,60 | 10,71 | 2,98% | 1.254,00 |
| 23.12.2024 | 10,41 | 10,53 | 10,40 | 10,40 | -1,52% | 2.127,00 |
| 20.12.2024 | 10,40 | 10,78 | 10,40 | 10,56 | 1,05% | 3.030,00 |
| 19.12.2024 | 10,43 | 10,72 | 10,43 | 10,45 | 1,26% | 3.480,00 |
| 18.12.2024 | 10,30 | 10,60 | 10,30 | 10,32 | -0,29% | 4.132,00 |
| 17.12.2024 | 10,45 | 10,71 | 10,35 | 10,35 | -3,99% | 1.864,00 |
| 16.12.2024 | 10,61 | 10,78 | 10,38 | 10,78 | 0,42% | 2.805,00 |
| 13.12.2024 | 10,45 | 10,82 | 10,45 | 10,74 | 0,14% | 6.829,00 |
| 12.12.2024 | 10,64 | 10,80 | 10,64 | 10,72 | 4,28% | 3.722,00 |