1,230€
-3,15%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -6,69% | - |
| 03.07.2025 | 1,23 | 1,28 | 1,20 | 1,27 | 4,10% | - |
| 02.07.2025 | 1,20 | 1,24 | 1,19 | 1,22 | 2,95% | - |
| 01.07.2025 | 1,18 | 1,21 | 1,16 | 1,19 | 0,00% | - |
| 30.06.2025 | 1,26 | 1,27 | 1,18 | 1,19 | -5,95% | 42,00 |
| 27.06.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,18% | - |
| 26.06.2025 | 1,27 | 1,29 | 1,23 | 1,28 | 0,00% | - |
| 25.06.2025 | 1,28 | 1,32 | 1,27 | 1,28 | -0,39% | - |
| 24.06.2025 | 1,26 | 1,33 | 1,26 | 1,28 | -0,78% | - |
| 23.06.2025 | 1,25 | 1,33 | 1,24 | 1,29 | 3,61% | - |
| 20.06.2025 | 1,29 | 1,37 | 1,24 | 1,25 | -6,39% | - |
| 19.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.06.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 17.06.2025 | 1,31 | 1,37 | 1,31 | 1,34 | -0,37% | - |
| 16.06.2025 | 1,36 | 1,41 | 1,33 | 1,35 | -1,10% | - |
| 13.06.2025 | 1,38 | 1,39 | 1,36 | 1,36 | -0,73% | - |
| 12.06.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | - |
| 11.06.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,36% | - |
| 10.06.2025 | 1,40 | 1,40 | 1,36 | 1,39 | -0,36% | - |
| 09.06.2025 | 1,41 | 1,47 | 1,37 | 1,39 | -1,42% | - |
| 06.06.2025 | 1,38 | 1,45 | 1,38 | 1,41 | 2,55% | - |
| 05.06.2025 | 1,36 | 1,40 | 1,35 | 1,38 | -0,36% | - |
| 04.06.2025 | 1,34 | 1,41 | 1,34 | 1,38 | 0,36% | - |
| 03.06.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 2,23% | - |
| 02.06.2025 | 1,36 | 1,41 | 1,35 | 1,35 | -1,10% | - |
| 30.05.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -1,45% | - |
| 29.05.2025 | 1,40 | 1,42 | 1,37 | 1,38 | -0,36% | - |
| 28.05.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 3,75% | - |
| 27.05.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -1,48% | - |
| 26.05.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 23.05.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -1,46% | - |
| 22.05.2025 | 1,38 | 1,42 | 1,36 | 1,37 | -0,72% | - |
| 21.05.2025 | 1,39 | 1,46 | 1,38 | 1,38 | -3,16% | - |
| 20.05.2025 | 1,41 | 1,48 | 1,40 | 1,43 | 0,71% | - |
| 19.05.2025 | 1,48 | 1,51 | 1,39 | 1,42 | -4,71% | - |
| 16.05.2025 | 1,62 | 1,68 | 1,49 | 1,49 | -8,62% | - |
| 15.05.2025 | 1,67 | 1,76 | 1,63 | 1,63 | -5,52% | - |
| 14.05.2025 | 1,68 | 1,75 | 1,64 | 1,72 | 2,38% | - |
| 13.05.2025 | 1,71 | 1,75 | 1,63 | 1,68 | -4,00% | 4.000,00 |
| 12.05.2025 | 1,77 | 1,88 | 1,73 | 1,75 | 0,00% | - |
| 09.05.2025 | 1,67 | 1,80 | 1,67 | 1,75 | 4,48% | - |
| 08.05.2025 | 1,65 | 1,82 | 1,63 | 1,68 | 3,40% | - |
| 07.05.2025 | 1,67 | 1,77 | 1,57 | 1,62 | -4,71% | - |
| 06.05.2025 | 1,80 | 1,84 | 1,68 | 1,70 | -5,29% | - |
| 05.05.2025 | 1,87 | 1,93 | 1,80 | 1,80 | -3,75% | - |
| 02.05.2025 | 1,66 | 1,95 | 1,65 | 1,87 | 20,71% | - |
| 30.04.2025 | 1,50 | 1,57 | 1,48 | 1,55 | 1,64% | - |
| 29.04.2025 | 1,44 | 1,57 | 1,44 | 1,52 | 3,40% | - |
| 28.04.2025 | 1,46 | 1,52 | 1,45 | 1,47 | 1,03% | - |
| 25.04.2025 | 1,35 | 1,48 | 1,29 | 1,46 | 8,58% | - |
| 24.04.2025 | 1,36 | 1,40 | 1,31 | 1,34 | -1,47% | - |
| 23.04.2025 | 1,35 | 1,42 | 1,33 | 1,36 | 1,49% | - |
| 22.04.2025 | 1,31 | 1,41 | 1,31 | 1,34 | 0,00% | - |
| 17.04.2025 | 1,31 | 1,42 | 1,31 | 1,34 | 0,00% | - |
| 16.04.2025 | 1,38 | 1,39 | 1,34 | 1,34 | -2,90% | - |
| 15.04.2025 | 1,36 | 1,42 | 1,34 | 1,38 | 2,60% | - |
| 14.04.2025 | 1,34 | 1,41 | 1,34 | 1,35 | 0,00% | - |
| 11.04.2025 | 1,36 | 1,37 | 1,27 | 1,35 | -1,82% | - |
| 10.04.2025 | 1,49 | 1,49 | 1,36 | 1,37 | -8,05% | - |
| 09.04.2025 | 1,33 | 1,51 | 1,33 | 1,49 | 10,78% | - |
| 08.04.2025 | 1,41 | 1,47 | 1,31 | 1,35 | -3,58% | - |
| 07.04.2025 | 1,34 | 1,43 | 1,28 | 1,40 | 2,20% | - |
| 04.04.2025 | 1,57 | 1,61 | 1,36 | 1,37 | -13,06% | - |
| 03.04.2025 | 1,73 | 1,77 | 1,54 | 1,57 | -12,04% | - |
| 02.04.2025 | 1,50 | 1,98 | 1,46 | 1,79 | 18,60% | - |
| 01.04.2025 | 1,38 | 1,61 | 1,36 | 1,51 | 8,66% | - |
| 31.03.2025 | 1,34 | 1,47 | 1,34 | 1,39 | -5,78% | - |
| 28.03.2025 | 1,35 | 1,51 | 1,28 | 1,47 | 8,89% | - |
| 27.03.2025 | 1,36 | 1,41 | 1,31 | 1,35 | -0,37% | - |
| 26.03.2025 | 1,36 | 1,44 | 1,35 | 1,36 | -0,73% | - |
| 25.03.2025 | 1,32 | 1,40 | 1,27 | 1,37 | 2,63% | - |
| 24.03.2025 | 1,32 | 1,36 | 1,30 | 1,33 | -1,12% | - |
| 21.03.2025 | 1,35 | 1,39 | 1,28 | 1,35 | -0,37% | - |
| 20.03.2025 | 1,31 | 1,37 | 1,29 | 1,35 | -1,10% | - |
| 19.03.2025 | 1,29 | 1,45 | 1,29 | 1,37 | -0,36% | - |
| 18.03.2025 | 1,33 | 1,37 | 1,27 | 1,37 | 4,18% | - |
| 17.03.2025 | 1,31 | 1,40 | 1,29 | 1,32 | 0,77% | - |
| 14.03.2025 | 1,31 | 1,41 | 1,30 | 1,31 | -2,97% | - |
| 13.03.2025 | 1,35 | 1,37 | 1,25 | 1,35 | 7,17% | - |
| 12.03.2025 | 1,28 | 1,37 | 1,25 | 1,26 | 0,00% | - |
| 11.03.2025 | 1,24 | 1,31 | 1,24 | 1,26 | 2,03% | - |
| 10.03.2025 | 1,34 | 1,34 | 1,23 | 1,23 | -8,21% | - |
| 07.03.2025 | 1,28 | 1,35 | 1,25 | 1,34 | 5,10% | - |
| 06.03.2025 | 1,29 | 1,30 | 1,24 | 1,28 | -1,54% | - |
| 05.03.2025 | 1,23 | 1,30 | 1,17 | 1,30 | 5,28% | - |
| 04.03.2025 | 1,25 | 1,27 | 1,14 | 1,23 | -1,20% | - |
| 03.03.2025 | 1,17 | 1,26 | 1,14 | 1,25 | 5,96% | - |
| 28.02.2025 | 1,24 | 1,31 | 1,15 | 1,18 | -4,47% | - |
| 27.02.2025 | 1,26 | 1,35 | 1,21 | 1,23 | -4,28% | - |
| 26.02.2025 | 1,37 | 1,37 | 1,22 | 1,29 | -5,86% | - |
| 25.02.2025 | 1,42 | 1,49 | 1,36 | 1,37 | -4,55% | - |
| 24.02.2025 | 1,49 | 1,56 | 1,32 | 1,43 | -4,35% | - |
| 21.02.2025 | 1,64 | 1,69 | 1,47 | 1,50 | -8,56% | 11.600,00 |
| 20.02.2025 | 1,67 | 1,72 | 1,61 | 1,64 | -1,80% | - |
| 19.02.2025 | 1,66 | 1,75 | 1,64 | 1,67 | -0,30% | - |
| 18.02.2025 | 1,70 | 1,70 | 1,59 | 1,67 | -1,47% | 1.132,00 |
| 17.02.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 14.02.2025 | 1,89 | 2,06 | 1,68 | 1,68 | -10,67% | - |
| 13.02.2025 | 1,98 | 2,04 | 1,83 | 1,88 | -4,58% | - |
| 12.02.2025 | 1,87 | 2,06 | 1,82 | 1,97 | 5,93% | - |