0,959$
0,63%
Echtzeit-Aktienkurs Bridgeline Digital Inc.
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 0,97 | 0,98 | 0,93 | 0,95 | 0,31% | 75.203,00 |
| 15.12.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -5,93% | 67.541,00 |
| 12.12.2025 | 1,07 | 1,07 | 1,00 | 1,01 | -4,72% | 72.008,00 |
| 11.12.2025 | 1,04 | 1,12 | 1,03 | 1,06 | 0,95% | 161.194,00 |
| 10.12.2025 | 1,07 | 1,10 | 1,05 | 1,05 | -1,87% | 17.432,00 |
| 09.12.2025 | 1,02 | 1,11 | 0,98 | 1,07 | 3,88% | 202.644,00 |
| 08.12.2025 | 1,06 | 1,07 | 1,00 | 1,03 | -1,44% | 135.101,00 |
| 05.12.2025 | 1,13 | 1,15 | 1,02 | 1,05 | -6,70% | 444.059,00 |
| 04.12.2025 | 1,11 | 1,15 | 1,09 | 1,12 | 1,36% | 73.343,00 |
| 03.12.2025 | 1,06 | 1,14 | 1,03 | 1,11 | 7,28% | 61.482,00 |
| 02.12.2025 | 0,98 | 1,04 | 0,98 | 1,03 | 3,04% | 14.191,00 |
| 01.12.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -0,04% | 22.827,00 |
| 28.11.2025 | 0,97 | 1,03 | 0,97 | 1,00 | 2,56% | 17.675,00 |
| 26.11.2025 | 0,95 | 1,00 | 0,92 | 0,98 | 0,60% | 30.904,00 |
| 25.11.2025 | 0,92 | 1,00 | 0,92 | 0,97 | 2,56% | 34.581,00 |
| 24.11.2025 | 0,94 | 0,96 | 0,93 | 0,95 | -0,74% | 25.018,00 |
| 21.11.2025 | 0,95 | 0,97 | 0,93 | 0,95 | 2,09% | 65.087,00 |
| 20.11.2025 | 0,92 | 1,00 | 0,92 | 0,93 | 1,58% | 29.162,00 |
| 19.11.2025 | 0,93 | 0,95 | 0,90 | 0,92 | -3,38% | 41.944,00 |
| 18.11.2025 | 0,95 | 1,00 | 0,95 | 0,95 | 0,54% | 18.127,00 |
| 17.11.2025 | 1,04 | 1,06 | 0,93 | 0,95 | -9,13% | 87.296,00 |
| 14.11.2025 | 1,05 | 1,09 | 1,04 | 1,04 | -1,89% | 41.756,00 |
| 13.11.2025 | 1,19 | 1,22 | 1,05 | 1,06 | -8,62% | 98.209,00 |
| 12.11.2025 | 1,17 | 1,19 | 1,15 | 1,16 | 0,00% | 15.242,00 |
| 11.11.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,51% | 25.724,00 |
| 10.11.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 0,52% | 8.764,00 |
| 07.11.2025 | 1,21 | 1,23 | 1,05 | 1,16 | -7,20% | 157.739,00 |
| 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 |