1,320€
-0,75%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 1,79 | 1,91 | 1,78 | 1,86 | 1,09% | 4.000,00 |
| 10.02.2025 | 1,78 | 1,87 | 1,77 | 1,84 | 3,38% | - |
| 07.02.2025 | 1,80 | 1,93 | 1,70 | 1,78 | -3,79% | - |
| 06.02.2025 | 1,87 | 1,97 | 1,83 | 1,85 | -0,54% | - |
| 05.02.2025 | 1,90 | 1,90 | 1,79 | 1,86 | -2,11% | - |
| 04.02.2025 | 2,04 | 2,13 | 1,85 | 1,90 | -7,56% | - |
| 03.02.2025 | 1,91 | 2,14 | 1,89 | 2,05 | 8,18% | - |
| 31.01.2025 | 1,70 | 2,03 | 1,70 | 1,90 | 9,86% | - |
| 30.01.2025 | 1,69 | 1,78 | 1,66 | 1,73 | 0,00% | - |
| 29.01.2025 | 1,71 | 1,75 | 1,67 | 1,73 | 0,88% | - |
| 28.01.2025 | 1,59 | 1,75 | 1,55 | 1,71 | 7,89% | - |
| 27.01.2025 | 1,69 | 1,80 | 1,55 | 1,59 | -8,38% | 4.920,00 |
| 24.01.2025 | 1,70 | 1,77 | 1,67 | 1,73 | -1,14% | - |
| 23.01.2025 | 1,64 | 1,77 | 1,61 | 1,75 | 7,03% | - |
| 22.01.2025 | 1,56 | 1,66 | 1,54 | 1,64 | 4,81% | - |
| 21.01.2025 | 1,64 | 1,70 | 1,51 | 1,56 | -6,59% | - |
| 20.01.2025 | 1,65 | 1,69 | 1,65 | 1,67 | -1,47% | - |
| 17.01.2025 | 1,58 | 1,75 | 1,58 | 1,70 | 4,31% | - |
| 16.01.2025 | 1,71 | 1,76 | 1,59 | 1,63 | -7,14% | - |
| 15.01.2025 | 1,74 | 1,78 | 1,69 | 1,75 | 0,86% | - |
| 14.01.2025 | 1,80 | 1,81 | 1,66 | 1,74 | -3,88% | - |
| 13.01.2025 | 1,77 | 1,85 | 1,76 | 1,81 | 0,00% | - |
| 10.01.2025 | 1,84 | 2,01 | 1,74 | 1,81 | -1,90% | - |
| 09.01.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 0,82% | - |
| 08.01.2025 | 1,96 | 1,99 | 1,76 | 1,83 | -7,12% | - |
| 07.01.2025 | 2,21 | 2,66 | 1,78 | 1,97 | -12,67% | - |
| 06.01.2025 | 1,73 | 2,64 | 1,72 | 2,25 | 30,43% | 528,00 |
| 03.01.2025 | 1,57 | 1,73 | 1,46 | 1,73 | 10,93% | - |
| 02.01.2025 | 1,54 | 1,62 | 1,43 | 1,56 | 16,04% | - |
| 30.12.2024 | 1,38 | 1,38 | 1,33 | 1,34 | -2,55% | - |
| 27.12.2024 | 1,38 | 1,42 | 1,28 | 1,38 | -5,50% | - |
| 23.12.2024 | 1,41 | 1,52 | 1,29 | 1,46 | 3,19% | - |
| 20.12.2024 | 1,31 | 1,43 | 1,21 | 1,41 | 7,63% | - |
| 19.12.2024 | 1,43 | 1,88 | 1,27 | 1,31 | -9,34% | - |
| 18.12.2024 | 1,27 | 1,53 | 1,27 | 1,45 | 10,73% | - |
| 17.12.2024 | 1,28 | 1,33 | 1,26 | 1,31 | 1,95% | - |
| 16.12.2024 | 1,27 | 1,33 | 1,27 | 1,28 | 0,79% | - |
| 13.12.2024 | 1,26 | 1,31 | 1,23 | 1,27 | 1,60% | - |
| 12.12.2024 | 1,30 | 1,30 | 1,15 | 1,25 | -4,58% | - |
| 11.12.2024 | 1,27 | 1,33 | 1,26 | 1,31 | 0,38% | - |
| 10.12.2024 | 1,31 | 1,37 | 1,26 | 1,31 | -2,61% | - |
| 09.12.2024 | 1,28 | 1,48 | 1,25 | 1,34 | 5,10% | - |
| 06.12.2024 | 1,09 | 1,40 | 1,08 | 1,28 | 17,51% | - |
| 05.12.2024 | 1,12 | 1,15 | 1,02 | 1,09 | -3,56% | - |
| 04.12.2024 | 1,15 | 1,16 | 1,12 | 1,13 | -1,75% | - |
| 03.12.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,87% | - |
| 02.12.2024 | 1,10 | 1,17 | 1,07 | 1,16 | 5,48% | - |
| 29.11.2024 | 1,09 | 1,12 | 1,08 | 1,10 | 0,92% | - |
| 28.11.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 0,00% | - |
| 27.11.2024 | 1,12 | 1,12 | 1,07 | 1,09 | -2,69% | - |
| 26.11.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 1,83% | - |
| 25.11.2024 | 1,05 | 1,14 | 1,05 | 1,10 | 1,39% | - |
| 22.11.2024 | 1,02 | 1,09 | 1,02 | 1,08 | 3,35% | - |
| 21.11.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 0,97% | - |
| 20.11.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -0,96% | - |
| 19.11.2024 | 1,01 | 1,06 | 1,01 | 1,05 | 0,48% | - |
| 18.11.2024 | 1,04 | 1,07 | 1,04 | 1,04 | -0,48% | - |
| 15.11.2024 | 1,07 | 1,12 | 1,05 | 1,05 | -2,34% | - |
| 14.11.2024 | 1,07 | 1,10 | 1,05 | 1,07 | 0,47% | - |
| 13.11.2024 | 1,05 | 1,08 | 1,03 | 1,07 | 1,43% | - |
| 12.11.2024 | 1,06 | 1,07 | 1,02 | 1,05 | -0,94% | - |
| 11.11.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 1,92% | - |
| 08.11.2024 | 1,02 | 1,08 | 1,00 | 1,04 | 2,16% | - |
| 07.11.2024 | 1,09 | 1,09 | 0,98 | 1,02 | -6,18% | - |
| 06.11.2024 | 1,15 | 1,15 | 1,06 | 1,09 | -3,13% | - |
| 05.11.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -2,18% | - |
| 04.11.2024 | 1,00 | 1,18 | 1,00 | 1,15 | 9,78% | 1.000,00 |
| 01.11.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 1,46% | - |
| 31.10.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 0,78% | - |
| 30.10.2024 | 1,03 | 1,05 | 1,02 | 1,02 | -3,32% | - |
| 29.10.2024 | 1,05 | 1,06 | 1,02 | 1,06 | -0,47% | - |
| 28.10.2024 | 1,03 | 1,07 | 1,01 | 1,06 | 3,62% | - |
| 25.10.2024 | 1,01 | 1,04 | 1,00 | 1,02 | 1,79% | - |
| 24.10.2024 | 1,00 | 1,06 | 1,00 | 1,01 | -2,43% | - |
| 23.10.2024 | 1,02 | 1,06 | 1,00 | 1,03 | 1,18% | - |
| 22.10.2024 | 1,04 | 1,08 | 1,01 | 1,02 | -2,12% | - |
| 21.10.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 1,46% | - |