1,175$
-5,99%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,21 | 1,23 | 1,05 | 1,16 | -7,20% | 157.723,00 |
| 06.11.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -0,79% | 40.270,00 |
| 05.11.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -0,08% | 20.041,00 |
| 04.11.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -3,13% | 33.619,00 |
| 03.11.2025 | 1,32 | 1,34 | 1,21 | 1,30 | -1,39% | 58.607,00 |
| 31.10.2025 | 1,31 | 1,35 | 1,31 | 1,32 | -0,75% | 25.757,00 |
| 30.10.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 0,54% | 37.352,00 |
| 29.10.2025 | 1,31 | 1,35 | 1,29 | 1,32 | 2,15% | 71.926,00 |
| 28.10.2025 | 1,28 | 1,33 | 1,27 | 1,30 | 0,00% | 79.949,00 |
| 27.10.2025 | 1,31 | 1,35 | 1,27 | 1,30 | -0,38% | 52.807,00 |
| 24.10.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 0,29% | 15.510,00 |
| 23.10.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,27% | 29.861,00 |
| 22.10.2025 | 1,31 | 1,32 | 1,26 | 1,28 | -3,03% | 57.282,00 |
| 21.10.2025 | 1,26 | 1,35 | 1,26 | 1,32 | 3,13% | 98.044,00 |
| 20.10.2025 | 1,29 | 1,35 | 1,25 | 1,28 | -1,67% | 55.869,00 |
| 17.10.2025 | 1,36 | 1,37 | 1,08 | 1,30 | -4,28% | - |
| 16.10.2025 | 1,41 | 1,42 | 1,36 | 1,36 | -3,48% | 27.375,00 |
| 15.10.2025 | 1,45 | 1,45 | 1,37 | 1,41 | -2,15% | 28.042,00 |
| 14.10.2025 | 1,35 | 1,46 | 1,35 | 1,44 | 4,35% | 92.526,00 |
| 13.10.2025 | 1,35 | 1,40 | 1,33 | 1,38 | 0,73% | 48.797,00 |
| 10.10.2025 | 1,45 | 1,46 | 1,36 | 1,37 | -6,80% | 103.144,00 |
| 09.10.2025 | 1,46 | 1,48 | 1,41 | 1,47 | 0,00% | 27.495,00 |
| 08.10.2025 | 1,55 | 1,58 | 1,42 | 1,47 | -6,37% | 191.617,00 |
| 07.10.2025 | 1,40 | 1,62 | 1,40 | 1,57 | 16,30% | 630.642,00 |
| 06.10.2025 | 1,37 | 1,37 | 1,32 | 1,35 | 0,00% | 90.644,00 |
| 03.10.2025 | 1,34 | 1,39 | 1,33 | 1,35 | -1,46% | 21.019,00 |
| 02.10.2025 | 1,31 | 1,37 | 1,30 | 1,37 | 3,79% | 103.230,00 |
| 01.10.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 0,00% | 36.897,00 |
| 30.09.2025 | 1,32 | 1,38 | 1,30 | 1,32 | -1,86% | 34.401,00 |
| 29.09.2025 | 1,35 | 1,39 | 1,31 | 1,35 | -0,37% | 53.069,00 |
| 26.09.2025 | 1,34 | 1,36 | 1,31 | 1,35 | 0,75% | 20.435,00 |
| 25.09.2025 | 1,33 | 1,37 | 1,27 | 1,34 | -0,74% | 74.756,00 |
| 24.09.2025 | 1,36 | 1,42 | 1,32 | 1,35 | -0,74% | 84.345,00 |
| 23.09.2025 | 1,32 | 1,43 | 1,31 | 1,36 | 3,03% | 96.710,00 |
| 22.09.2025 | 1,33 | 1,37 | 1,28 | 1,32 | -0,75% | 112.807,00 |
| 19.09.2025 | 1,33 | 1,38 | 1,25 | 1,33 | 0,00% | 2.330.586,00 |
| 18.09.2025 | 1,30 | 1,34 | 1,25 | 1,33 | 1,53% | 31.154,00 |
| 17.09.2025 | 1,32 | 1,35 | 1,29 | 1,31 | 1,55% | 25.851,00 |
| 16.09.2025 | 1,34 | 1,36 | 1,29 | 1,29 | -2,27% | 52.194,00 |
| 15.09.2025 | 1,38 | 1,38 | 1,31 | 1,32 | -2,21% | 25.741,00 |
| 12.09.2025 | 1,36 | 1,40 | 1,32 | 1,35 | 1,50% | 8.235,00 |
| 11.09.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -1,48% | 23.193,00 |
| 10.09.2025 | 1,33 | 1,36 | 1,33 | 1,35 | -2,17% | 20.590,00 |
| 09.09.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 1,47% | 23.612,00 |
| 08.09.2025 | 1,36 | 1,39 | 1,33 | 1,36 | -2,16% | 41.766,00 |
| 05.09.2025 | 1,38 | 1,40 | 1,35 | 1,39 | 1,46% | 18.350,00 |
| 04.09.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | 22.149,00 |
| 03.09.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 0,00% | 9.811,00 |
| 02.09.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -4,20% | 33.567,00 |
| 29.08.2025 | 1,40 | 1,46 | 1,37 | 1,43 | 5,50% | 36.682,00 |
| 28.08.2025 | 1,34 | 1,38 | 1,32 | 1,36 | 0,41% | 38.708,00 |
| 27.08.2025 | 1,37 | 1,42 | 1,34 | 1,35 | 0,00% | 18.308,00 |
| 26.08.2025 | 1,37 | 1,43 | 1,34 | 1,35 | -2,88% | 78.863,00 |
| 25.08.2025 | 1,39 | 1,41 | 1,35 | 1,39 | -0,71% | 20.116,00 |
| 22.08.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 1,45% | 8.756,00 |
| 21.08.2025 | 1,33 | 1,39 | 1,33 | 1,38 | 2,99% | 8.236,00 |
| 20.08.2025 | 1,28 | 1,34 | 1,23 | 1,34 | 3,88% | 40.969,00 |
| 19.08.2025 | 1,26 | 1,30 | 1,23 | 1,29 | 0,00% | 28.303,00 |
| 18.08.2025 | 1,30 | 1,31 | 1,25 | 1,29 | -2,27% | 22.855,00 |
| 15.08.2025 | 1,49 | 1,49 | 1,24 | 1,32 | -11,95% | 173.219,00 |
| 14.08.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -2,66% | 64.596,00 |
| 13.08.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 2,67% | 18.641,00 |
| 12.08.2025 | 1,44 | 1,50 | 1,43 | 1,50 | 5,63% | 40.221,00 |
| 11.08.2025 | 1,47 | 1,49 | 1,42 | 1,42 | -4,05% | 34.846,00 |
| 08.08.2025 | 1,46 | 1,49 | 1,45 | 1,48 | 0,00% | 19.279,00 |
| 07.08.2025 | 1,47 | 1,53 | 1,45 | 1,48 | 1,34% | 21.656,00 |
| 06.08.2025 | 1,46 | 1,53 | 1,45 | 1,46 | 0,03% | 20.345,00 |
| 05.08.2025 | 1,46 | 1,50 | 1,43 | 1,46 | 1,39% | 56.513,00 |
| 04.08.2025 | 1,45 | 1,53 | 1,43 | 1,44 | 0,70% | 55.449,00 |
| 01.08.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | 9.520,00 |
| 31.07.2025 | 1,47 | 1,53 | 1,45 | 1,45 | -1,36% | 32.716,00 |
| 30.07.2025 | 1,46 | 1,63 | 1,46 | 1,47 | 0,00% | 199.567,00 |
| 29.07.2025 | 1,56 | 1,60 | 1,46 | 1,47 | -2,65% | 105.915,00 |
| 28.07.2025 | 1,54 | 1,56 | 1,51 | 1,51 | 0,00% | 21.489,00 |
| 25.07.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -1,95% | 20.120,00 |
| 24.07.2025 | 1,56 | 1,65 | 1,52 | 1,54 | 1,32% | 236.492,00 |
| 23.07.2025 | 1,53 | 1,60 | 1,46 | 1,52 | 3,40% | 80.349,00 |
| 22.07.2025 | 1,53 | 1,74 | 1,44 | 1,47 | -3,92% | 173.805,00 |
| 21.07.2025 | 1,57 | 1,64 | 1,51 | 1,53 | 2,68% | 64.977,00 |
| 18.07.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 4,93% | 32.057,00 |
| 17.07.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -2,74% | 40.105,00 |
| 16.07.2025 | 1,44 | 1,52 | 1,43 | 1,46 | -1,35% | 32.925,00 |
| 15.07.2025 | 1,41 | 1,49 | 1,41 | 1,48 | 4,96% | 98.615,00 |
| 14.07.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,08% | 24.691,00 |
| 11.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | 32.423,00 |
| 10.07.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -1,37% | 12.234,00 |
| 09.07.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 0,69% | 14.802,00 |
| 08.07.2025 | 1,49 | 1,52 | 1,44 | 1,45 | -3,33% | 40.854,00 |
| 07.07.2025 | 1,44 | 1,54 | 1,44 | 1,50 | 1,35% | 31.890,00 |
| 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 | 2,86% | 24.639,00 |
| 01.07.2025 | 1,39 | 1,41 | 1,35 | 1,40 | 0,72% | 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 |