1,450$
5,07%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,35 | 1,46 | 1,35 | 1,44 | 4,35% | 92.526,00 |
| 13.10.2025 | 1,35 | 1,40 | 1,33 | 1,38 | 0,73% | 48.113,00 |
| 10.10.2025 | 1,45 | 1,46 | 1,36 | 1,37 | -6,80% | 103.144,00 |
| 09.10.2025 | 1,46 | 1,48 | 1,41 | 1,47 | 0,00% | 22.141,00 |
| 08.10.2025 | 1,55 | 1,58 | 1,42 | 1,47 | -6,37% | 191.017,00 |
| 07.10.2025 | 1,40 | 1,62 | 1,40 | 1,57 | 16,30% | 624.895,00 |
| 06.10.2025 | 1,37 | 1,37 | 1,32 | 1,35 | 0,75% | 90.509,00 |
| 03.10.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -2,19% | 1.723,00 |
| 02.10.2025 | 1,31 | 1,37 | 1,30 | 1,37 | 3,79% | 101.052,00 |
| 01.10.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 0,00% | 36.895,00 |
| 30.09.2025 | 1,32 | 1,38 | 1,30 | 1,32 | -1,86% | 34.401,00 |
| 29.09.2025 | 1,35 | 1,39 | 1,31 | 1,35 | -0,37% | 46.268,00 |
| 26.09.2025 | 1,34 | 1,36 | 1,31 | 1,35 | 0,75% | 20.435,00 |
| 25.09.2025 | 1,33 | 1,37 | 1,27 | 1,34 | -0,74% | 71.110,00 |
| 24.09.2025 | 1,36 | 1,42 | 1,32 | 1,35 | -0,74% | 80.202,00 |
| 23.09.2025 | 1,32 | 1,43 | 1,31 | 1,36 | 3,03% | 95.668,00 |
| 22.09.2025 | 1,33 | 1,37 | 1,28 | 1,32 | -0,75% | 111.163,00 |
| 19.09.2025 | 1,33 | 1,38 | 1,25 | 1,33 | 0,00% | 2.330.586,00 |
| 18.09.2025 | 1,30 | 1,34 | 1,25 | 1,33 | 0,76% | 28.532,00 |
| 17.09.2025 | 1,32 | 1,35 | 1,29 | 1,32 | 2,33% | 25.350,00 |
| 16.09.2025 | 1,34 | 1,36 | 1,29 | 1,29 | -2,27% | 51.690,00 |
| 15.09.2025 | 1,38 | 1,38 | 1,31 | 1,32 | -2,21% | 25.741,00 |
| 12.09.2025 | 1,36 | 1,40 | 1,32 | 1,35 | 1,50% | 8.235,00 |
| 11.09.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -1,48% | 23.193,00 |
| 10.09.2025 | 1,33 | 1,36 | 1,33 | 1,35 | -2,17% | 20.590,00 |
| 09.09.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 1,47% | 23.612,00 |
| 08.09.2025 | 1,36 | 1,39 | 1,33 | 1,36 | -2,16% | 41.766,00 |
| 05.09.2025 | 1,38 | 1,40 | 1,35 | 1,39 | 1,46% | 18.350,00 |
| 04.09.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | 21.949,00 |
| 03.09.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 0,00% | 9.730,00 |
| 02.09.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -4,20% | 26.624,00 |
| 29.08.2025 | 1,40 | 1,46 | 1,37 | 1,43 | 5,50% | 36.682,00 |
| 28.08.2025 | 1,34 | 1,38 | 1,32 | 1,36 | 0,41% | 34.117,00 |
| 27.08.2025 | 1,37 | 1,42 | 1,34 | 1,35 | 0,00% | 17.975,00 |
| 26.08.2025 | 1,37 | 1,43 | 1,34 | 1,35 | -2,88% | 78.846,00 |
| 25.08.2025 | 1,39 | 1,41 | 1,35 | 1,39 | -0,71% | 20.115,00 |
| 22.08.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 1,45% | 8.756,00 |
| 21.08.2025 | 1,33 | 1,39 | 1,33 | 1,38 | 2,99% | 7.799,00 |
| 20.08.2025 | 1,28 | 1,34 | 1,23 | 1,34 | 3,88% | 40.874,00 |
| 19.08.2025 | 1,26 | 1,30 | 1,23 | 1,29 | 0,00% | 27.506,00 |
| 18.08.2025 | 1,30 | 1,31 | 1,25 | 1,29 | -2,27% | 22.855,00 |
| 15.08.2025 | 1,49 | 1,49 | 1,24 | 1,32 | -11,95% | 173.219,00 |
| 14.08.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -2,66% | 54.269,00 |
| 13.08.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 2,67% | 16.992,00 |
| 12.08.2025 | 1,44 | 1,50 | 1,43 | 1,50 | 5,63% | 36.706,00 |
| 11.08.2025 | 1,47 | 1,49 | 1,42 | 1,42 | -4,05% | 34.373,00 |
| 08.08.2025 | 1,46 | 1,49 | 1,45 | 1,48 | 0,00% | 19.279,00 |
| 07.08.2025 | 1,47 | 1,53 | 1,45 | 1,48 | 1,34% | 21.391,00 |
| 06.08.2025 | 1,46 | 1,53 | 1,45 | 1,46 | 0,03% | 20.208,00 |
| 05.08.2025 | 1,46 | 1,50 | 1,43 | 1,46 | 1,39% | 55.512,00 |
| 04.08.2025 | 1,45 | 1,53 | 1,43 | 1,44 | 0,70% | 55.312,00 |
| 01.08.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | 9.520,00 |
| 31.07.2025 | 1,47 | 1,53 | 1,45 | 1,45 | -1,36% | 32.063,00 |
| 30.07.2025 | 1,46 | 1,63 | 1,46 | 1,47 | -1,34% | 198.491,00 |
| 29.07.2025 | 1,56 | 1,60 | 1,46 | 1,49 | -1,32% | 105.488,00 |
| 28.07.2025 | 1,54 | 1,56 | 1,51 | 1,51 | 0,00% | 18.065,00 |
| 25.07.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -1,95% | 20.120,00 |
| 24.07.2025 | 1,56 | 1,65 | 1,52 | 1,54 | 1,32% | 216.560,00 |
| 23.07.2025 | 1,53 | 1,60 | 1,46 | 1,52 | 3,40% | 79.510,00 |
| 22.07.2025 | 1,53 | 1,74 | 1,44 | 1,47 | -3,92% | 153.513,00 |
| 21.07.2025 | 1,57 | 1,64 | 1,51 | 1,53 | 2,68% | 54.579,00 |
| 18.07.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 4,93% | 32.057,00 |
| 17.07.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -2,74% | 38.461,00 |
| 16.07.2025 | 1,44 | 1,52 | 1,43 | 1,46 | -1,35% | 30.617,00 |
| 15.07.2025 | 1,41 | 1,49 | 1,41 | 1,48 | 4,96% | 88.485,00 |
| 14.07.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,08% | 24.576,00 |
| 11.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | 32.423,00 |
| 10.07.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -1,37% | 10.691,00 |
| 09.07.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 0,69% | 14.696,00 |
| 08.07.2025 | 1,49 | 1,52 | 1,44 | 1,45 | -3,33% | 38.740,00 |
| 07.07.2025 | 1,44 | 1,54 | 1,44 | 1,50 | 1,35% | 31.886,00 |
| 03.07.2025 | 1,43 | 1,50 | 1,42 | 1,48 | 2,78% | 20.545,00 |
| 02.07.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 2,49% | 24.453,00 |
| 01.07.2025 | 1,39 | 1,41 | 1,35 | 1,41 | 1,08% | 32.300,00 |
| 30.06.2025 | 1,48 | 1,48 | 1,38 | 1,39 | -6,08% | 42.664,00 |
| 27.06.2025 | 1,49 | 1,52 | 1,46 | 1,48 | -1,99% | 46.818,00 |
| 26.06.2025 | 1,50 | 1,53 | 1,46 | 1,51 | 0,67% | 36.664,00 |
| 25.06.2025 | 1,47 | 1,56 | 1,47 | 1,50 | 1,35% | 22.184,00 |
| 24.06.2025 | 1,47 | 1,54 | 1,45 | 1,48 | 0,68% | 30.318,00 |
| 23.06.2025 | 1,50 | 1,54 | 1,45 | 1,47 | 4,26% | 43.180,00 |
| 20.06.2025 | 1,56 | 1,56 | 1,41 | 1,41 | -7,24% | 63.760,00 |
| 18.06.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -0,65% | 8.512,00 |
| 17.06.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,29% | 19.282,00 |
| 16.06.2025 | 1,60 | 1,62 | 1,53 | 1,55 | -1,90% | 23.981,00 |
| 13.06.2025 | 1,55 | 1,60 | 1,55 | 1,58 | -1,25% | 14.257,00 |
| 12.06.2025 | 1,60 | 1,61 | 1,56 | 1,60 | 1,91% | 18.387,00 |
| 11.06.2025 | 1,58 | 1,60 | 1,55 | 1,57 | 0,00% | 21.388,00 |
| 10.06.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -0,63% | 19.820,00 |
| 09.06.2025 | 1,59 | 1,64 | 1,55 | 1,58 | -0,63% | 23.610,00 |
| 06.06.2025 | 1,59 | 1,64 | 1,57 | 1,59 | 0,00% | 42.849,00 |
| 05.06.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 3,25% | 22.941,00 |
| 04.06.2025 | 1,58 | 1,62 | 1,53 | 1,54 | -0,65% | 23.662,00 |
| 03.06.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 0,00% | 11.096,00 |
| 02.06.2025 | 1,55 | 1,60 | 1,52 | 1,55 | 0,00% | 27.319,00 |
| 30.05.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -0,64% | 15.289,00 |
| 29.05.2025 | 1,57 | 1,62 | 1,55 | 1,56 | -0,32% | 36.613,00 |
| 28.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 3,99% | 51.962,00 |
| 27.05.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -2,90% | 78.989,00 |
| 23.05.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,32% | 22.930,00 |
| 22.05.2025 | 1,55 | 1,59 | 1,53 | 1,55 | -0,32% | 66.235,00 |