1,210€
4,31%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 25.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 24.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 23.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 22.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 21.07.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 8,33% | 500,00 |
| 18.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 17.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 16.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | - |
| 15.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 14.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 11.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 10.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 09.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 08.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,04% | - |
| 07.07.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 5,31% | 250,00 |
| 04.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 03.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 02.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 30.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 27.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 26.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 25.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 24.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 23.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,98% | - |
| 20.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 19.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 18.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 17.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 16.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 13.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 12.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 11.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 10.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 09.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 06.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | - |
| 05.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 04.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 03.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 02.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,00% | - |
| 30.05.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 0,00% | 1.630,00 |
| 29.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 8,53% | - |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,15% | - |
| 27.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |