0,813€
9,06%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 0,75 | 0,75 | 0,75 | 0,75 | -7,45% | - |
| 15.12.2025 | 0,81 | 0,81 | 0,81 | 0,81 | -4,73% | - |
| 12.12.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 1,81% | - |
| 11.12.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -1,19% | - |
| 10.12.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 0,60% | - |
| 09.12.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -0,60% | - |
| 08.12.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -7,18% | - |
| 05.12.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 1,69% | - |
| 04.12.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 5,33% | - |
| 03.12.2025 | 0,83 | 0,85 | 0,83 | 0,85 | 5,62% | - |
| 02.12.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -1,84% | - |
| 01.12.2025 | 0,82 | 0,82 | 0,82 | 0,82 | 3,82% | - |
| 28.11.2025 | 0,79 | 0,79 | 0,79 | 0,79 | 0,00% | - |
| 27.11.2025 | 0,79 | 0,79 | 0,79 | 0,79 | 0,00% | - |
| 26.11.2025 | 0,79 | 0,80 | 0,79 | 0,79 | 3,29% | - |
| 25.11.2025 | 0,76 | 0,76 | 0,76 | 0,76 | -1,94% | - |
| 24.11.2025 | 0,78 | 0,78 | 0,78 | 0,78 | -1,27% | - |
| 21.11.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -0,63% | - |
| 20.11.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -2,47% | - |
| 19.11.2025 | 0,81 | 0,81 | 0,81 | 0,81 | 1,89% | - |
| 18.11.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -9,66% | - |
| 17.11.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 0,57% | - |
| 14.11.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -9,33% | - |
| 13.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,53% | - |
| 12.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -4,85% | - |
| 11.11.2025 | 0,98 | 1,03 | 0,98 | 1,03 | 7,29% | 90,00 |
| 10.11.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -8,57% | - |
| 07.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 06.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 05.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 04.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 03.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 31.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 30.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
| 29.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
| 28.10.2025 | 1,07 | 1,14 | 1,07 | 1,14 | -1,72% | 106,00 |
| 27.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | 100,00 |
| 24.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 23.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 22.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 21.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -5,26% | - |
| 20.10.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 1,79% | 713,00 |
| 17.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 16.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 15.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | - |
| 14.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 13.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 10.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 09.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
| 08.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 16,96% | - |
| 07.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 06.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 03.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 02.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 01.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 30.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 29.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 26.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 25.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 24.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 23.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 22.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 19.09.2025 | 1,10 | 1,24 | 1,10 | 1,18 | 9,26% | 750,00 |
| 18.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 17.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 16.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 15.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 12.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,90% | - |
| 11.09.2025 | 1,16 | 1,18 | 1,13 | 1,16 | -0,43% | - |
| 10.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 09.09.2025 | 1,15 | 1,21 | 1,11 | 1,20 | 5,26% | - |
| 05.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 04.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 03.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 02.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 01.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 29.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 28.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 27.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 26.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 25.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 22.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 21.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 5,66% | - |
| 20.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 19.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 18.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -11,90% | - |
| 15.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 14.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 13.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 12.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 11.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 08.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 07.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 05.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 04.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 31.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 30.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 29.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |