1,350€
2,27%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 13.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 7,32% | 200,00 |
| 12.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 11.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,25% | - |
| 10.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 07.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 06.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 05.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 04.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 03.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 28.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 27.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 26.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 25.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -7,43% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -7,50% | - |
| 21.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 20.02.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | 750,00 |
| 19.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,33% | - |
| 18.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -11,35% | - |
| 14.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | 750,00 |
| 13.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 6,01% | - |
| 12.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 11.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 10.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 07.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 06.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 05.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -7,07% | - |
| 04.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 03.02.2025 | 1,85 | 2,04 | 1,85 | 2,04 | 18,60% | 1.077,00 |
| 31.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 30.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 29.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 28.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -6,59% | - |
| 27.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 24.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 8,23% | - |
| 23.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 22.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -9,94% | - |
| 21.01.2025 | 1,63 | 1,71 | 1,63 | 1,71 | 3,64% | 250,00 |
| 20.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,43% | - |
| 17.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -8,14% | - |
| 16.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 15.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -6,56% | - |
| 14.01.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 3,39% | 1.000,00 |
| 13.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 10.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 09.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -7,33% | - |
| 08.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -11,57% | - |
| 07.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 20,00% | - |
| 06.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 18,42% | - |
| 03.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 02.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 12,03% | - |
| 30.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 27.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 23.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 11,90% | - |
| 20.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -10,64% | - |
| 19.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 11,02% | - |
| 18.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 17.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 16.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 12.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 10.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 09.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 18,45% | - |
| 06.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 05.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 04.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 03.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 02.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 29.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 28.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 27.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 26.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 25.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,42% | - |
| 22.11.2024 | 0,99 | 1,09 | 0,99 | 1,09 | 3,81% | 1.100,00 |
| 21.11.2024 | 1,03 | 1,09 | 0,98 | 1,05 | 6,60% | - |
| 20.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 19.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 18.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,01% | - |
| 15.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,45% | - |
| 14.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 2,51% | - |
| 13.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 5,29% | - |
| 12.11.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -5,03% | - |
| 11.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 4,19% | - |
| 08.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -4,02% | - |
| 07.11.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -7,87% | - |
| 06.11.2024 | 0,96 | 1,08 | 0,96 | 1,08 | -0,92% | 10,00 |
| 05.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 11,79% | - |
| 04.11.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,52% | - |
| 01.11.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -1,52% | - |
| 31.10.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 1,03% | - |
| 30.10.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -8,88% | - |
| 29.10.2024 | 1,00 | 1,07 | 1,00 | 1,07 | 10,88% | 702,00 |
| 28.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 25.10.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -0,52% | - |
| 24.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 23.10.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -0,52% | - |
| 22.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 21.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -6,31% | - |