1,501$
0,71%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 1,45 | 1,45 | 1,22 | 1,25 | -14,38% | 226.424,00 |
| 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 |
| 18.10.2024 | 1,15 | 1,17 | 1,08 | 1,11 | -5,17% | 36.655,00 |
| 17.10.2024 | 1,17 | 1,19 | 1,15 | 1,17 | -1,46% | 27.353,00 |
| 16.10.2024 | 1,19 | 1,22 | 1,17 | 1,19 | 0,00% | 19.882,00 |
| 15.10.2024 | 1,20 | 1,22 | 1,16 | 1,19 | -0,42% | 10.480,00 |
| 14.10.2024 | 1,17 | 1,20 | 1,13 | 1,20 | 1,27% | 30.000,00 |
| 11.10.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 2,61% | 4.367,00 |
| 10.10.2024 | 1,15 | 1,20 | 1,12 | 1,15 | 0,88% | 29.092,00 |
| 09.10.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -0,87% | 6.171,00 |
| 08.10.2024 | 1,22 | 1,22 | 1,14 | 1,15 | -2,54% | 16.713,00 |
| 07.10.2024 | 1,15 | 1,20 | 1,13 | 1,18 | -2,07% | 23.817,00 |
| 04.10.2024 | 1,15 | 1,22 | 1,15 | 1,21 | 0,84% | 13.652,00 |
| 03.10.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 1,13% | 7.211,00 |
| 02.10.2024 | 1,22 | 1,22 | 1,16 | 1,18 | -1,53% | 19.809,00 |
| 01.10.2024 | 1,16 | 1,22 | 1,14 | 1,20 | 3,45% | 23.830,00 |
| 30.09.2024 | 1,14 | 1,18 | 1,12 | 1,16 | 0,00% | 25.132,00 |
| 27.09.2024 | 1,21 | 1,22 | 1,13 | 1,16 | -0,85% | 20.253,00 |
| 26.09.2024 | 1,16 | 1,22 | 1,16 | 1,17 | -0,43% | 20.905,00 |
| 25.09.2024 | 1,16 | 1,20 | 1,16 | 1,18 | -0,42% | 20.338,00 |
| 24.09.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -3,28% | 12.079,00 |
| 23.09.2024 | 1,22 | 1,22 | 1,16 | 1,22 | 1,67% | 35.288,00 |
| 20.09.2024 | 1,12 | 1,21 | 1,12 | 1,20 | 6,19% | 45.787,00 |
| 19.09.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -0,44% | 7.521,00 |
| 18.09.2024 | 1,15 | 1,23 | 1,13 | 1,14 | 0,44% | 30.761,00 |
| 17.09.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -1,74% | 8.917,00 |
| 16.09.2024 | 1,06 | 1,15 | 1,06 | 1,15 | 5,99% | 32.305,00 |
| 13.09.2024 | 1,08 | 1,10 | 1,04 | 1,09 | 0,46% | 24.217,00 |
| 12.09.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,71% | 3.552,00 |
| 11.09.2024 | 1,08 | 1,12 | 1,07 | 1,09 | 1,65% | 15.689,00 |
| 10.09.2024 | 1,07 | 1,09 | 1,05 | 1,07 | 1,90% | 12.065,00 |
| 09.09.2024 | 1,10 | 1,11 | 1,03 | 1,05 | -3,58% | 33.845,00 |
| 06.09.2024 | 1,09 | 1,12 | 1,03 | 1,09 | 1,78% | 91.932,00 |
| 05.09.2024 | 1,03 | 1,09 | 1,02 | 1,07 | 8,08% | 21.028,00 |
| 04.09.2024 | 1,00 | 1,03 | 0,99 | 0,99 | -1,00% | 25.237,00 |
| 03.09.2024 | 0,97 | 1,03 | 0,97 | 1,00 | 1,73% | 69.127,00 |
| 30.08.2024 | 0,94 | 1,00 | 0,93 | 0,98 | 9,22% | 156.840,00 |
| 29.08.2024 | 0,90 | 0,94 | 0,90 | 0,90 | 2,27% | 2.222,00 |
| 28.08.2024 | 0,94 | 0,94 | 0,88 | 0,88 | -3,30% | 19.082,00 |
| 27.08.2024 | 0,89 | 0,98 | 0,87 | 0,91 | 3,55% | 141.293,00 |
| 26.08.2024 | 0,92 | 0,92 | 0,87 | 0,88 | -3,32% | 33.747,00 |
| 23.08.2024 | 0,90 | 0,91 | 0,87 | 0,91 | 1,58% | 51.708,00 |
| 22.08.2024 | 0,80 | 0,90 | 0,80 | 0,89 | 7,85% | 48.990,00 |
| 21.08.2024 | 0,83 | 0,91 | 0,81 | 0,83 | 2,44% | 57.184,00 |
| 20.08.2024 | 0,87 | 0,89 | 0,81 | 0,81 | -5,50% | 133.287,00 |
| 19.08.2024 | 0,89 | 0,91 | 0,85 | 0,86 | -3,70% | 49.138,00 |
| 16.08.2024 | 0,89 | 0,91 | 0,85 | 0,89 | 0,09% | 11.737,00 |
| 15.08.2024 | 0,87 | 0,91 | 0,86 | 0,89 | 4,61% | 30.551,00 |
| 14.08.2024 | 0,82 | 0,87 | 0,82 | 0,85 | 2,72% | 7.947,00 |
| 13.08.2024 | 0,86 | 0,87 | 0,83 | 0,83 | -4,29% | 33.457,00 |
| 12.08.2024 | 0,88 | 0,89 | 0,86 | 0,86 | -1,42% | 49.407,00 |
| 09.08.2024 | 0,89 | 0,89 | 0,87 | 0,88 | 0,80% | 4.396,00 |
| 08.08.2024 | 0,89 | 0,89 | 0,87 | 0,87 | 4,19% | 21.648,00 |
| 07.08.2024 | 0,89 | 0,89 | 0,84 | 0,84 | -5,10% | 20.005,00 |
| 06.08.2024 | 0,83 | 0,90 | 0,83 | 0,88 | 6,01% | 9.817,00 |
| 05.08.2024 | 0,80 | 0,86 | 0,76 | 0,83 | -2,47% | 44.717,00 |