1,215€
2,10%
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 | 1,27 | 1,15 | 1,19 | 2,59% | - |
| 13.10.2025 | 1,18 | 1,22 | 1,16 | 1,16 | 0,87% | - |
| 10.10.2025 | 1,26 | 1,26 | 1,15 | 1,15 | -9,45% | - |
| 09.10.2025 | 1,25 | 1,30 | 1,22 | 1,27 | 2,42% | - |
| 08.10.2025 | 1,35 | 1,38 | 1,22 | 1,24 | -10,14% | - |
| 07.10.2025 | 1,16 | 1,38 | 1,14 | 1,38 | 22,12% | - |
| 06.10.2025 | 1,14 | 1,18 | 1,13 | 1,13 | 1,80% | - |
| 03.10.2025 | 1,16 | 1,20 | 1,11 | 1,11 | -1,77% | - |
| 02.10.2025 | 1,14 | 1,17 | 1,12 | 1,13 | 1,80% | - |
| 01.10.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -6,72% | - |
| 30.09.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 6,25% | - |
| 29.09.2025 | 1,14 | 1,18 | 1,12 | 1,12 | 0,00% | - |
| 26.09.2025 | 1,16 | 1,16 | 1,12 | 1,12 | 1,82% | - |
| 25.09.2025 | 1,17 | 1,18 | 1,10 | 1,10 | -3,51% | - |
| 24.09.2025 | 1,17 | 1,21 | 1,14 | 1,14 | 0,00% | - |
| 23.09.2025 | 1,13 | 1,21 | 1,11 | 1,14 | 4,59% | - |
| 22.09.2025 | 1,13 | 1,17 | 1,04 | 1,09 | -3,96% | - |
| 19.09.2025 | 1,14 | 1,61 | 1,03 | 1,14 | 1,34% | - |
| 18.09.2025 | 1,13 | 1,13 | 1,00 | 1,12 | 0,90% | - |
| 17.09.2025 | 1,10 | 1,14 | 1,10 | 1,11 | 1,37% | - |
| 16.09.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -1,35% | - |
| 15.09.2025 | 1,17 | 1,18 | 1,11 | 1,11 | -5,13% | - |
| 12.09.2025 | 1,15 | 1,19 | 1,12 | 1,17 | 4,46% | - |
| 11.09.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -3,45% | - |
| 09.09.2025 | 1,17 | 1,20 | 1,15 | 1,16 | 0,00% | - |
| 08.09.2025 | 1,18 | 1,20 | 1,14 | 1,16 | 0,87% | - |
| 05.09.2025 | 1,17 | 1,21 | 1,14 | 1,15 | -1,29% | - |
| 04.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 1,30% | - |
| 03.09.2025 | 1,19 | 1,20 | 1,15 | 1,15 | -0,86% | - |
| 02.09.2025 | 1,23 | 1,25 | 1,16 | 1,16 | -2,52% | - |
| 01.09.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -2,86% | - |
| 29.08.2025 | 1,17 | 1,25 | 1,16 | 1,23 | 6,06% | - |
| 28.08.2025 | 1,17 | 1,21 | 1,14 | 1,16 | -0,43% | - |
| 27.08.2025 | 1,17 | 1,23 | 1,15 | 1,16 | -0,85% | - |
| 26.08.2025 | 1,19 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 25.08.2025 | 1,18 | 1,22 | 1,16 | 1,19 | 0,85% | - |
| 22.08.2025 | 1,17 | 1,24 | 1,15 | 1,18 | 0,00% | - |
| 21.08.2025 | 1,14 | 1,23 | 1,14 | 1,18 | 4,44% | - |
| 20.08.2025 | 1,10 | 1,14 | 1,06 | 1,13 | 2,74% | - |
| 19.08.2025 | 1,10 | 1,11 | 1,07 | 1,10 | -0,45% | - |
| 18.08.2025 | 1,12 | 1,19 | 1,08 | 1,10 | -1,35% | - |
| 15.08.2025 | 1,27 | 1,27 | 1,07 | 1,12 | -13,57% | - |
| 14.08.2025 | 1,30 | 1,37 | 1,29 | 1,29 | -0,77% | - |
| 13.08.2025 | 1,28 | 1,33 | 1,25 | 1,30 | 1,56% | - |
| 12.08.2025 | 1,23 | 1,28 | 1,22 | 1,28 | 4,49% | - |
| 11.08.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,78% | - |
| 08.08.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 07.08.2025 | 1,27 | 1,30 | 1,25 | 1,25 | -1,19% | - |
| 06.08.2025 | 1,28 | 1,31 | 1,25 | 1,27 | -0,78% | - |
| 05.08.2025 | 1,26 | 1,35 | 1,24 | 1,28 | 1,59% | - |
| 04.08.2025 | 1,23 | 1,33 | 1,23 | 1,26 | 0,80% | - |
| 01.08.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -2,73% | - |
| 31.07.2025 | 1,30 | 1,34 | 1,27 | 1,28 | -1,54% | - |
| 30.07.2025 | 1,29 | 1,41 | 1,27 | 1,30 | 0,78% | - |
| 29.07.2025 | 1,32 | 1,37 | 1,27 | 1,29 | -1,53% | - |
| 28.07.2025 | 1,31 | 1,35 | 1,30 | 1,31 | 0,38% | - |
| 25.07.2025 | 1,32 | 1,38 | 1,29 | 1,31 | -1,14% | - |
| 24.07.2025 | 1,31 | 1,46 | 1,30 | 1,32 | 0,76% | - |
| 23.07.2025 | 1,26 | 1,38 | 1,26 | 1,31 | 4,38% | - |
| 22.07.2025 | 1,33 | 1,45 | 1,26 | 1,26 | -3,83% | - |
| 21.07.2025 | 1,27 | 1,39 | 1,26 | 1,31 | 2,35% | - |
| 18.07.2025 | 1,23 | 1,29 | 1,22 | 1,28 | 1,59% | - |
| 17.07.2025 | 1,27 | 1,29 | 1,24 | 1,26 | -0,79% | - |
| 16.07.2025 | 1,26 | 1,30 | 1,25 | 1,27 | 0,40% | - |
| 15.07.2025 | 1,22 | 1,28 | 1,21 | 1,26 | 3,70% | - |
| 14.07.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -1,62% | - |
| 11.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 10.07.2025 | 1,24 | 1,29 | 1,21 | 1,25 | -0,80% | - |
| 09.07.2025 | 1,25 | 1,27 | 1,21 | 1,26 | 1,21% | - |
| 08.07.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -4,25% | - |
| 07.07.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 9,28% | - |
| 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% | - |