1,469$
1,28%
Echtzeit-Aktienkurs Bridgeline Digital
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 1,92 | 1,93 | 1,84 | 1,89 | 2,72% | 60.021,00 |
| 07.02.2025 | 1,90 | 1,98 | 1,74 | 1,84 | -3,16% | 107.322,00 |
| 06.02.2025 | 2,00 | 2,04 | 1,88 | 1,90 | -2,56% | 84.376,00 |
| 05.02.2025 | 2,00 | 2,00 | 1,85 | 1,95 | -1,02% | 82.714,00 |
| 04.02.2025 | 2,19 | 2,22 | 1,90 | 1,97 | -5,74% | 181.871,00 |
| 03.02.2025 | 1,95 | 2,20 | 1,95 | 2,09 | 5,56% | 226.683,00 |
| 31.01.2025 | 1,85 | 2,13 | 1,82 | 1,98 | 9,39% | 323.406,00 |
| 30.01.2025 | 1,79 | 1,87 | 1,72 | 1,81 | 0,00% | 92.730,00 |
| 29.01.2025 | 1,75 | 1,83 | 1,72 | 1,81 | 2,26% | 57.417,00 |
| 28.01.2025 | 1,68 | 1,83 | 1,65 | 1,77 | 6,63% | 161.105,00 |
| 27.01.2025 | 1,82 | 1,85 | 1,63 | 1,66 | -9,29% | 130.179,00 |
| 24.01.2025 | 1,82 | 1,86 | 1,75 | 1,83 | -0,54% | 79.663,00 |
| 23.01.2025 | 1,65 | 1,85 | 1,65 | 1,84 | 8,88% | 120.665,00 |
| 22.01.2025 | 1,66 | 1,74 | 1,60 | 1,69 | 3,68% | 132.983,00 |
| 21.01.2025 | 1,70 | 1,71 | 1,56 | 1,63 | -6,32% | 104.968,00 |
| 17.01.2025 | 1,68 | 1,79 | 1,68 | 1,74 | 4,19% | 83.213,00 |
| 16.01.2025 | 1,72 | 1,80 | 1,63 | 1,67 | -7,22% | 96.693,00 |
| 15.01.2025 | 1,79 | 1,84 | 1,72 | 1,80 | 0,56% | 74.348,00 |
| 14.01.2025 | 1,85 | 1,86 | 1,71 | 1,79 | -2,19% | 102.077,00 |
| 13.01.2025 | 1,84 | 1,89 | 1,76 | 1,83 | -1,08% | 131.226,00 |
| 10.01.2025 | 1,90 | 1,98 | 1,76 | 1,85 | -1,07% | 112.269,00 |
| 08.01.2025 | 1,89 | 2,03 | 1,80 | 1,87 | -6,97% | 331.131,00 |
| 07.01.2025 | 2,35 | 2,80 | 1,84 | 2,01 | -14,47% | 1.164.813,00 |
| 06.01.2025 | 1,88 | 2,75 | 1,87 | 2,35 | 31,28% | 2.005.610,00 |
| 03.01.2025 | 1,63 | 1,79 | 1,57 | 1,79 | 11,88% | 197.044,00 |
| 02.01.2025 | 1,58 | 1,67 | 1,46 | 1,60 | 1,27% | 143.207,00 |
| 31.12.2024 | 1,73 | 1,74 | 1,58 | 1,58 | -9,20% | 118.257,00 |
| 30.12.2024 | 1,44 | 1,74 | 1,43 | 1,74 | 21,68% | 489.124,00 |
| 27.12.2024 | 1,45 | 1,48 | 1,33 | 1,43 | -1,38% | 181.452,00 |
| 26.12.2024 | 1,36 | 1,45 | 1,29 | 1,45 | 16,00% | 206.619,00 |
| 24.12.2024 | 1,45 | 1,45 | 1,22 | 1,25 | -14,38% | 227.439,00 |
| 23.12.2024 | 1,55 | 1,55 | 1,34 | 1,46 | -2,01% | 591.013,00 |
| 20.12.2024 | 1,34 | 1,49 | 1,34 | 1,49 | 11,19% | 263.013,00 |
| 19.12.2024 | 1,49 | 1,95 | 1,31 | 1,34 | -9,77% | 1.308.316,00 |
| 18.12.2024 | 1,35 | 1,60 | 1,35 | 1,49 | 8,09% | 536.600,00 |
| 17.12.2024 | 1,35 | 1,41 | 1,35 | 1,37 | 1,78% | 35.958,00 |
| 16.12.2024 | 1,32 | 1,43 | 1,32 | 1,35 | 1,50% | 70.480,00 |
| 13.12.2024 | 1,32 | 1,36 | 1,29 | 1,33 | 1,14% | 123.738,00 |
| 12.12.2024 | 1,32 | 1,35 | 1,25 | 1,32 | -2,60% | 72.612,00 |
| 11.12.2024 | 1,38 | 1,39 | 1,30 | 1,35 | -1,45% | 138.853,00 |
| 10.12.2024 | 1,40 | 1,45 | 1,29 | 1,37 | -4,20% | 220.693,00 |
| 09.12.2024 | 1,45 | 1,47 | 1,33 | 1,43 | 5,93% | 329.031,00 |
| 06.12.2024 | 1,16 | 1,48 | 1,14 | 1,35 | 17,39% | 551.088,00 |
| 05.12.2024 | 1,15 | 1,19 | 1,14 | 1,15 | -4,17% | 9.638,00 |
| 04.12.2024 | 1,20 | 1,21 | 1,20 | 1,20 | -0,01% | 9.379,00 |
| 03.12.2024 | 1,20 | 1,23 | 1,19 | 1,20 | 0,01% | 39.989,00 |
| 02.12.2024 | 1,16 | 1,23 | 1,14 | 1,20 | 3,45% | 71.722,00 |
| 29.11.2024 | 1,14 | 1,17 | 1,13 | 1,16 | 1,75% | 20.241,00 |
| 27.11.2024 | 1,14 | 1,18 | 1,11 | 1,14 | -1,72% | 39.893,00 |
| 26.11.2024 | 1,19 | 1,19 | 1,11 | 1,16 | 1,75% | 38.717,00 |
| 25.11.2024 | 1,11 | 1,20 | 1,11 | 1,14 | 1,79% | 60.275,00 |
| 22.11.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 1,82% | 75.491,00 |
| 21.11.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,95% | 9.246,00 |
| 20.11.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -0,94% | 10.657,00 |
| 19.11.2024 | 1,10 | 1,13 | 1,09 | 1,10 | 0,00% | 9.303,00 |
| 18.11.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | 18.248,00 |
| 15.11.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -2,68% | 10.462,00 |
| 14.11.2024 | 1,15 | 1,15 | 1,10 | 1,12 | -0,88% | 39.270,00 |
| 13.11.2024 | 1,09 | 1,14 | 1,09 | 1,13 | 0,89% | 33.745,00 |
| 12.11.2024 | 1,09 | 1,12 | 1,06 | 1,12 | 0,90% | 31.642,00 |
| 11.11.2024 | 1,14 | 1,15 | 1,09 | 1,11 | 0,91% | 28.067,00 |
| 08.11.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 0,92% | 36.483,00 |
| 07.11.2024 | 1,11 | 1,15 | 1,05 | 1,09 | -3,54% | 74.385,00 |
| 06.11.2024 | 1,18 | 1,26 | 1,12 | 1,13 | -7,38% | 130.010,00 |
| 05.11.2024 | 1,20 | 1,24 | 1,18 | 1,22 | -1,61% | 14.045,00 |
| 04.11.2024 | 1,10 | 1,29 | 1,10 | 1,24 | 10,71% | 168.032,00 |
| 01.11.2024 | 1,08 | 1,13 | 1,08 | 1,12 | 1,07% | 11.682,00 |
| 31.10.2024 | 1,12 | 1,12 | 1,07 | 1,11 | -1,06% | 13.152,00 |
| 30.10.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,45% | 21.182,00 |
| 29.10.2024 | 1,09 | 1,15 | 1,06 | 1,12 | -0,45% | 35.241,00 |
| 28.10.2024 | 1,08 | 1,14 | 1,08 | 1,12 | 3,70% | 13.746,00 |
| 25.10.2024 | 1,09 | 1,11 | 1,08 | 1,08 | -1,82% | 10.986,00 |
| 24.10.2024 | 1,12 | 1,14 | 1,07 | 1,10 | 0,00% | 14.060,00 |
| 23.10.2024 | 1,11 | 1,15 | 1,06 | 1,10 | 0,00% | 16.187,00 |
| 22.10.2024 | 1,14 | 1,15 | 1,09 | 1,10 | -0,91% | 61.995,00 |
| 21.10.2024 | 1,11 | 1,14 | 1,11 | 1,11 | -0,17% | 27.130,00 |