1,435$
-3,63%
Echtzeit-Aktienkurs Bridgeline Digital
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,43 | 1,50 | 1,42 | 1,48 | 2,78% | 20.545,00 |
| 02.07.2025 | 1,38 | 1,46 | 1,38 | 1,44 | 2,49% | 24.639,00 |
| 01.07.2025 | 1,39 | 1,41 | 1,35 | 1,41 | 1,08% | 33.752,00 |
| 30.06.2025 | 1,48 | 1,48 | 1,38 | 1,39 | -6,08% | 43.696,00 |
| 27.06.2025 | 1,49 | 1,52 | 1,46 | 1,48 | -1,99% | 46.818,00 |
| 26.06.2025 | 1,50 | 1,53 | 1,46 | 1,51 | 0,67% | 36.664,00 |
| 25.06.2025 | 1,47 | 1,56 | 1,47 | 1,50 | 1,35% | 22.390,00 |
| 24.06.2025 | 1,47 | 1,54 | 1,45 | 1,48 | 0,68% | 31.316,00 |
| 23.06.2025 | 1,50 | 1,54 | 1,45 | 1,47 | 4,26% | 43.190,00 |
| 20.06.2025 | 1,56 | 1,56 | 1,41 | 1,41 | -7,24% | 63.760,00 |
| 18.06.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -0,65% | 8.512,00 |
| 17.06.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,29% | 19.387,00 |
| 16.06.2025 | 1,60 | 1,62 | 1,53 | 1,55 | -1,90% | 25.392,00 |
| 13.06.2025 | 1,55 | 1,60 | 1,55 | 1,58 | -1,25% | 14.257,00 |
| 12.06.2025 | 1,60 | 1,61 | 1,56 | 1,60 | 1,91% | 18.624,00 |
| 11.06.2025 | 1,58 | 1,60 | 1,55 | 1,57 | 0,00% | 21.388,00 |
| 10.06.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -0,63% | 19.823,00 |
| 09.06.2025 | 1,59 | 1,64 | 1,55 | 1,58 | -0,63% | 23.812,00 |
| 06.06.2025 | 1,59 | 1,64 | 1,57 | 1,59 | 0,00% | 42.849,00 |
| 05.06.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 3,25% | 22.941,00 |
| 04.06.2025 | 1,58 | 1,62 | 1,53 | 1,54 | -0,65% | 25.818,00 |
| 03.06.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 0,00% | 11.160,00 |
| 02.06.2025 | 1,55 | 1,60 | 1,52 | 1,55 | 0,00% | 27.477,00 |
| 30.05.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -0,64% | 15.289,00 |
| 29.05.2025 | 1,57 | 1,62 | 1,55 | 1,56 | -0,32% | 37.096,00 |
| 28.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 3,99% | 57.799,00 |
| 27.05.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -2,90% | 81.998,00 |
| 23.05.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,32% | 22.930,00 |
| 22.05.2025 | 1,55 | 1,59 | 1,53 | 1,55 | -0,32% | 66.746,00 |
| 21.05.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,73% | 25.188,00 |
| 20.05.2025 | 1,58 | 1,65 | 1,58 | 1,61 | 1,90% | 54.329,00 |
| 19.05.2025 | 1,66 | 1,70 | 1,54 | 1,58 | -4,24% | 72.122,00 |
| 16.05.2025 | 1,76 | 1,83 | 1,65 | 1,65 | -8,84% | 81.004,00 |
| 15.05.2025 | 1,91 | 1,92 | 1,81 | 1,81 | -5,00% | 37.415,00 |
| 14.05.2025 | 1,88 | 2,00 | 1,84 | 1,91 | 2,44% | 28.967,00 |
| 13.05.2025 | 1,93 | 1,93 | 1,84 | 1,86 | -4,62% | 74.976,00 |
| 12.05.2025 | 2,04 | 2,04 | 1,92 | 1,95 | -1,02% | 44.782,00 |
| 09.05.2025 | 1,92 | 2,05 | 1,86 | 1,97 | 5,12% | 70.905,00 |
| 08.05.2025 | 1,90 | 2,14 | 1,87 | 1,87 | 0,21% | 32.942,00 |
| 07.05.2025 | 1,95 | 2,00 | 1,78 | 1,87 | -4,10% | 131.307,00 |
| 06.05.2025 | 2,03 | 2,09 | 1,91 | 1,95 | -4,18% | 44.251,00 |
| 05.05.2025 | 2,17 | 2,20 | 2,03 | 2,04 | -4,91% | 107.940,00 |
| 02.05.2025 | 1,92 | 2,22 | 1,89 | 2,14 | 15,05% | 253.765,00 |
| 01.05.2025 | 1,79 | 1,93 | 1,77 | 1,86 | 6,90% | 89.145,00 |
| 30.04.2025 | 1,70 | 1,78 | 1,65 | 1,74 | 1,75% | 27.842,00 |
| 29.04.2025 | 1,68 | 1,79 | 1,68 | 1,71 | 2,40% | 72.241,00 |
| 28.04.2025 | 1,67 | 1,75 | 1,65 | 1,67 | 0,00% | 38.679,00 |
| 25.04.2025 | 1,52 | 1,68 | 1,47 | 1,67 | 9,86% | 84.348,00 |
| 24.04.2025 | 1,56 | 1,58 | 1,49 | 1,52 | 0,01% | 27.219,00 |
| 23.04.2025 | 1,56 | 1,60 | 1,51 | 1,52 | 0,00% | 49.574,00 |
| 22.04.2025 | 1,51 | 1,59 | 1,51 | 1,52 | 0,66% | 32.403,00 |
| 21.04.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -1,95% | 8.274,00 |
| 17.04.2025 | 1,55 | 1,58 | 1,50 | 1,54 | 1,32% | 32.265,00 |
| 16.04.2025 | 1,59 | 1,59 | 1,51 | 1,52 | -3,80% | 15.380,00 |
| 15.04.2025 | 1,53 | 1,62 | 1,51 | 1,58 | 2,93% | 43.341,00 |
| 14.04.2025 | 1,60 | 1,60 | 1,51 | 1,54 | 1,66% | 31.717,00 |
| 11.04.2025 | 1,51 | 1,55 | 1,46 | 1,51 | -0,85% | 32.206,00 |
| 10.04.2025 | 1,61 | 1,63 | 1,52 | 1,52 | -7,13% | 39.356,00 |
| 09.04.2025 | 1,50 | 1,65 | 1,50 | 1,64 | 9,33% | 53.497,00 |
| 08.04.2025 | 1,57 | 1,63 | 1,46 | 1,50 | -2,60% | 97.507,00 |
| 07.04.2025 | 1,45 | 1,60 | 1,38 | 1,54 | 3,36% | 99.909,00 |
| 04.04.2025 | 1,64 | 1,65 | 1,48 | 1,49 | -13,37% | 96.971,00 |
| 03.04.2025 | 1,94 | 1,97 | 1,68 | 1,72 | -10,42% | 193.369,00 |
| 02.04.2025 | 1,70 | 2,16 | 1,60 | 1,92 | 19,25% | 360.221,00 |
| 01.04.2025 | 1,46 | 1,74 | 1,46 | 1,61 | 5,23% | 105.894,00 |
| 31.03.2025 | 1,53 | 1,53 | 1,44 | 1,53 | 4,08% | 56.997,00 |
| 28.03.2025 | 1,44 | 1,48 | 1,43 | 1,47 | 0,68% | 76.989,00 |
| 27.03.2025 | 1,44 | 1,52 | 1,43 | 1,46 | 0,69% | 63.555,00 |
| 26.03.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -3,33% | 13.741,00 |
| 25.03.2025 | 1,46 | 1,52 | 1,44 | 1,50 | 4,17% | 33.232,00 |
| 24.03.2025 | 1,43 | 1,48 | 1,40 | 1,44 | 0,00% | 16.765,00 |
| 21.03.2025 | 1,45 | 1,52 | 1,36 | 1,44 | -1,03% | 22.938,00 |
| 20.03.2025 | 1,43 | 1,49 | 1,41 | 1,46 | 0,34% | 31.868,00 |
| 19.03.2025 | 1,43 | 1,59 | 1,36 | 1,45 | 1,40% | 79.492,00 |
| 18.03.2025 | 1,48 | 1,48 | 1,37 | 1,43 | -4,67% | 25.093,00 |
| 17.03.2025 | 1,48 | 1,50 | 1,44 | 1,50 | 1,35% | 19.939,00 |
| 14.03.2025 | 1,43 | 1,52 | 1,43 | 1,48 | 2,07% | 14.440,00 |
| 13.03.2025 | 1,38 | 1,48 | 1,36 | 1,45 | -1,36% | 21.458,00 |
| 12.03.2025 | 1,45 | 1,48 | 1,41 | 1,47 | 3,52% | 27.097,00 |
| 11.03.2025 | 1,35 | 1,43 | 1,34 | 1,42 | 3,65% | 33.348,00 |
| 10.03.2025 | 1,40 | 1,44 | 1,31 | 1,37 | -4,20% | 109.056,00 |
| 07.03.2025 | 1,37 | 1,46 | 1,35 | 1,43 | 2,88% | 131.087,00 |
| 06.03.2025 | 1,37 | 1,39 | 1,35 | 1,39 | -0,71% | 12.199,00 |
| 05.03.2025 | 1,29 | 1,40 | 1,26 | 1,40 | 7,69% | 90.676,00 |
| 04.03.2025 | 1,30 | 1,33 | 1,20 | 1,30 | 0,00% | 133.021,00 |
| 03.03.2025 | 1,21 | 1,32 | 1,20 | 1,30 | 5,69% | 82.534,00 |
| 28.02.2025 | 1,34 | 1,34 | 1,18 | 1,23 | -4,65% | 89.178,00 |
| 27.02.2025 | 1,39 | 1,40 | 1,26 | 1,29 | -4,44% | 82.744,00 |
| 26.02.2025 | 1,40 | 1,41 | 1,28 | 1,35 | -4,93% | 68.234,00 |
| 25.02.2025 | 1,50 | 1,57 | 1,42 | 1,42 | -3,40% | 34.018,00 |
| 24.02.2025 | 1,55 | 1,56 | 1,37 | 1,47 | -6,37% | 121.555,00 |
| 21.02.2025 | 1,76 | 1,76 | 1,53 | 1,57 | -9,25% | 256.624,00 |
| 20.02.2025 | 1,79 | 1,81 | 1,68 | 1,73 | 0,00% | 41.894,00 |
| 19.02.2025 | 1,83 | 1,83 | 1,70 | 1,73 | 0,58% | 94.771,00 |
| 18.02.2025 | 1,71 | 1,78 | 1,65 | 1,72 | -3,02% | 90.068,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 1,35% | - |
| 14.02.2025 | 1,96 | 2,05 | 1,75 | 1,75 | -11,62% | 279.317,00 |
| 13.02.2025 | 2,13 | 2,13 | 1,91 | 1,98 | -3,88% | 143.293,00 |
| 12.02.2025 | 1,96 | 2,15 | 1,88 | 2,06 | 6,19% | 176.194,00 |
| 11.02.2025 | 1,87 | 1,95 | 1,84 | 1,94 | 2,65% | 77.401,00 |