Echtzeit-Aktienkurs BCB Bancorp
Bid:
Ask:
Aktienkurse zur BCB Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 13,33 | 13,34 | 13,27 | 13,28 | -2,03% | - |
25.02.2021 | 13,52 | 13,56 | 13,48 | 13,55 | -3,87% | - |
24.02.2021 | 13,49 | 14,18 | 13,49 | 14,10 | 7,43% | - |
23.02.2021 | 13,33 | 13,33 | 12,91 | 13,12 | -0,34% | - |
22.02.2021 | 13,22 | 13,22 | 13,17 | 13,17 | 1,11% | - |
19.02.2021 | 12,89 | 13,12 | 12,89 | 13,02 | 1,24% | - |
18.02.2021 | 13,14 | 13,17 | 12,83 | 12,86 | -2,24% | - |
17.02.2021 | 13,17 | 13,33 | 13,10 | 13,16 | 0,11% | - |
16.02.2021 | 12,97 | 13,17 | 12,89 | 13,14 | 2,02% | - |
12.02.2021 | 12,78 | 13,02 | 12,75 | 12,88 | 1,22% | - |
11.02.2021 | 12,86 | 13,00 | 0,00 | 12,73 | -1,81% | - |
10.02.2021 | 12,98 | 13,21 | 12,82 | 12,96 | -0,61% | - |
09.02.2021 | 12,89 | 13,04 | 12,82 | 13,04 | 0,73% | - |
08.02.2021 | 12,90 | 13,16 | 0,00 | 12,95 | 2,98% | - |
05.02.2021 | 12,43 | 12,70 | 12,37 | 12,57 | 1,25% | - |
04.02.2021 | 12,05 | 12,46 | 12,05 | 12,42 | 3,76% | - |
03.02.2021 | 11,88 | 12,09 | 11,68 | 11,97 | 0,76% | - |
02.02.2021 | 11,68 | 11,92 | 11,54 | 11,88 | -0,96% | - |
01.02.2021 | 11,54 | 12,18 | 11,43 | 11,99 | 5,18% | - |
29.01.2021 | 11,15 | 11,52 | 10,99 | 11,40 | 3,59% | - |
28.01.2021 | 11,06 | 11,16 | 11,01 | 11,01 | -2,05% | - |
27.01.2021 | 11,33 | 11,50 | 11,08 | 11,24 | -3,31% | - |
26.01.2021 | 11,82 | 11,86 | 11,61 | 11,62 | -2,64% | - |
25.01.2021 | 11,79 | 12,02 | 11,79 | 11,94 | -1,89% | - |
22.01.2021 | 11,80 | 12,17 | 11,73 | 12,17 | 2,18% | - |
21.01.2021 | 11,77 | 11,94 | 11,62 | 11,91 | -0,71% | - |
20.01.2021 | 11,88 | 12,04 | 11,66 | 11,99 | -0,54% | - |
19.01.2021 | 12,26 | 12,28 | 11,96 | 12,06 | -1,23% | - |
15.01.2021 | 11,81 | 12,28 | 11,81 | 12,21 | 0,58% | - |
14.01.2021 | 12,16 | 12,26 | 12,08 | 12,14 | 0,62% | - |
13.01.2021 | 12,09 | 12,31 | 11,94 | 12,06 | -1,63% | - |
12.01.2021 | 12,03 | 12,39 | 11,94 | 12,26 | 2,90% | - |
11.01.2021 | 11,87 | 11,95 | 11,79 | 11,92 | -0,25% | - |
08.01.2021 | 12,03 | 12,04 | 11,65 | 11,95 | -1,61% | - |
07.01.2021 | 11,89 | 12,36 | 11,85 | 12,14 | 3,06% | - |
06.01.2021 | 11,48 | 12,25 | 11,46 | 11,78 | 4,62% | - |
05.01.2021 | 11,24 | 11,45 | 11,24 | 11,26 | 1,21% | - |
04.01.2021 | 11,29 | 11,29 | 11,07 | 11,13 | 0,18% | - |
31.12.2020 | 11,10 | 11,14 | 11,05 | 11,11 | 0,41% | - |
30.12.2020 | 10,94 | 11,08 | 10,91 | 11,06 | 1,94% | - |
29.12.2020 | 10,91 | 10,95 | 10,81 | 10,85 | -0,18% | - |
28.12.2020 | 10,87 | 10,87 | 10,87 | 10,87 | -11,88% | - |
24.12.2020 | 10,61 | 12,34 | 10,60 | 12,34 | 14,37% | - |
23.12.2020 | 10,77 | 10,83 | 10,74 | 10,79 | 2,03% | - |
22.12.2020 | 10,89 | 10,95 | 10,55 | 10,57 | -2,31% | - |
21.12.2020 | 10,61 | 10,86 | 10,61 | 10,82 | -1,77% | - |
18.12.2020 | 11,38 | 11,48 | 10,79 | 11,02 | -2,31% | - |
17.12.2020 | 11,25 | 11,32 | 11,24 | 11,28 | -0,27% | - |
16.12.2020 | 11,36 | 11,36 | 11,23 | 11,31 | 0,58% | - |
15.12.2020 | 11,13 | 11,40 | 11,07 | 11,24 | 1,49% | - |
14.12.2020 | 11,33 | 11,35 | 11,08 | 11,08 | -0,23% | - |
11.12.2020 | 11,12 | 11,16 | 10,96 | 11,10 | -0,54% | - |
10.12.2020 | 11,04 | 11,18 | 11,01 | 11,16 | 0,27% | - |
09.12.2020 | 10,97 | 11,17 | 10,91 | 11,13 | 1,97% | - |
08.12.2020 | 10,92 | 10,92 | 10,92 | 10,92 | 1,25% | - |
07.12.2020 | 10,44 | 10,81 | 10,44 | 10,78 | 0,00% | - |
04.12.2020 | 10,62 | 10,81 | 10,58 | 10,78 | 3,85% | - |
03.12.2020 | 10,44 | 10,63 | 10,38 | 10,38 | 2,87% | - |
02.12.2020 | 10,51 | 10,70 | 10,09 | 10,09 | -3,54% | - |
01.12.2020 | 10,42 | 10,54 | 10,21 | 10,46 | 2,05% | - |
30.11.2020 | 10,55 | 10,58 | 10,24 | 10,25 | -3,44% | - |
27.11.2020 | 10,58 | 10,67 | 10,38 | 10,62 | -1,44% | - |
25.11.2020 | 10,86 | 10,86 | 10,60 | 10,77 | -2,05% | - |
24.11.2020 | 10,77 | 11,07 | 10,70 | 11,00 | 4,71% | - |
23.11.2020 | 10,43 | 10,53 | 10,39 | 10,50 | 1,79% | - |
20.11.2020 | 10,36 | 10,42 | 10,27 | 10,32 | 0,00% | - |
19.11.2020 | 10,32 | 10,32 | 10,32 | 10,32 | -1,72% | - |
18.11.2020 | 10,81 | 10,82 | 10,50 | 10,50 | -1,96% | - |
17.11.2020 | 10,45 | 10,73 | 10,44 | 10,71 | 0,52% | - |
16.11.2020 | 10,95 | 10,96 | 10,52 | 10,65 | 1,09% | - |
13.11.2020 | 10,40 | 10,55 | 10,27 | 10,54 | 3,64% | - |
12.11.2020 | 10,14 | 10,23 | 9,87 | 10,17 | -5,62% | - |
11.11.2020 | 10,33 | 10,77 | 10,16 | 10,77 | 3,41% | - |
10.11.2020 | 9,98 | 10,64 | 9,91 | 10,42 | 5,52% | - |
09.11.2020 | 9,62 | 10,38 | 9,62 | 9,87 | 6,19% | - |
06.11.2020 | 9,58 | 9,58 | 7,36 | 9,30 | -4,86% | - |
05.11.2020 | 9,39 | 9,93 | 9,39 | 9,77 | 2,79% | - |
04.11.2020 | 9,23 | 9,53 | 9,04 | 9,51 | -0,37% | - |
03.11.2020 | 9,32 | 9,57 | 9,27 | 9,54 | 4,49% | - |
02.11.2020 | 9,28 | 9,28 | 9,12 | 9,13 | 0,22% | - |
30.10.2020 | 9,35 | 9,39 | 9,06 | 9,11 | -3,09% | - |
29.10.2020 | 9,32 | 9,47 | 9,17 | 9,40 | -1,05% | - |
28.10.2020 | 9,74 | 9,78 | 9,46 | 9,50 | -1,91% | - |
27.10.2020 | 9,64 | 9,77 | 0,00 | 9,69 | 0,36% | - |
26.10.2020 | 9,70 | 9,70 | 9,59 | 9,65 | -2,87% | - |
23.10.2020 | 9,24 | 9,94 | 9,21 | 9,94 | 9,72% | - |
22.10.2020 | 8,70 | 9,22 | 8,68 | 9,06 | 5,72% | - |
21.10.2020 | 8,53 | 8,76 | 8,47 | 8,57 | 0,65% | - |
20.10.2020 | 8,51 | 8,65 | 8,47 | 8,51 | -0,23% | - |
19.10.2020 | 8,70 | 8,72 | 8,49 | 8,53 | -3,94% | - |
16.10.2020 | 8,52 | 8,88 | 8,52 | 8,88 | 6,92% | - |
15.10.2020 | 8,08 | 8,45 | 8,06 | 8,31 | 2,66% | - |
14.10.2020 | 8,23 | 8,23 | 8,06 | 8,09 | -0,49% | - |
13.10.2020 | 8,17 | 8,23 | 8,07 | 8,13 | -1,57% | - |
12.10.2020 | 8,14 | 8,39 | 8,14 | 8,26 | -0,18% | - |
09.10.2020 | 8,43 | 8,52 | 8,25 | 8,28 | -2,93% | - |
08.10.2020 | 8,69 | 8,70 | 8,38 | 8,53 | 1,25% | - |
07.10.2020 | 8,32 | 8,45 | 8,21 | 8,42 | 0,96% | - |
06.10.2020 | 8,74 | 8,82 | 8,25 | 8,34 | -2,68% | - |
05.10.2020 | 8,71 | 8,71 | 8,56 | 8,57 | 5,61% | - |