Echtzeit-Aktienkurs Bridge Bancorp
Bid:
Ask:
Aktienkurse zur Bridge Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2021 | 27,98 | 28,51 | 24,28 | 24,65 | -11,39% | - |
| 28.01.2021 | 27,71 | 28,09 | 0,00 | 27,82 | 0,51% | - |
| 27.01.2021 | 28,14 | 28,38 | 27,45 | 27,68 | -4,83% | - |
| 26.01.2021 | 29,16 | 29,17 | 29,04 | 29,09 | 7,05% | - |
| 25.01.2021 | 26,69 | 27,18 | 26,33 | 27,17 | -0,26% | - |
| 22.01.2021 | 26,21 | 27,58 | 25,98 | 27,24 | 2,00% | - |
| 21.01.2021 | 26,73 | 26,74 | 26,71 | 26,71 | 0,68% | - |
| 20.01.2021 | 26,41 | 26,63 | 25,71 | 26,53 | -3,09% | - |
| 19.01.2021 | 26,98 | 27,45 | 26,98 | 27,37 | 1,88% | - |
| 15.01.2021 | 26,60 | 27,21 | 26,30 | 26,87 | -2,42% | - |
| 14.01.2021 | 27,52 | 27,81 | 27,13 | 27,53 | 1,62% | - |
| 13.01.2021 | 26,93 | 27,16 | 26,55 | 27,09 | -1,13% | - |
| 12.01.2021 | 27,43 | 27,69 | 27,18 | 27,40 | 2,58% | - |
| 11.01.2021 | 26,71 | 26,71 | 26,70 | 26,71 | 2,71% | - |
| 08.01.2021 | 25,76 | 26,06 | 25,21 | 26,01 | -0,44% | - |
| 07.01.2021 | 25,90 | 26,52 | 25,88 | 26,12 | 3,30% | - |
| 06.01.2021 | 26,06 | 26,89 | 24,96 | 25,29 | 2,49% | - |
| 05.01.2021 | 24,66 | 25,00 | 24,27 | 24,67 | 1,94% | - |
| 04.01.2021 | 24,12 | 24,28 | 23,50 | 24,20 | -0,02% | - |
| 31.12.2020 | 24,20 | 24,44 | 23,62 | 24,21 | 0,21% | - |
| 30.12.2020 | 24,09 | 24,26 | 24,06 | 24,16 | 1,19% | - |
| 29.12.2020 | 24,35 | 24,37 | 23,80 | 23,87 | -3,01% | - |
| 28.12.2020 | 24,58 | 24,62 | 24,58 | 24,61 | -0,91% | - |
| 24.12.2020 | 24,28 | 25,62 | 24,05 | 24,84 | 1,68% | - |
| 23.12.2020 | 23,80 | 24,48 | 23,75 | 24,43 | 3,63% | - |
| 22.12.2020 | 23,89 | 23,91 | 23,45 | 23,57 | -2,22% | - |
| 21.12.2020 | 23,71 | 24,13 | 23,69 | 24,11 | -1,07% | - |
| 18.12.2020 | 24,92 | 24,94 | 23,96 | 24,37 | -2,56% | - |
| 17.12.2020 | 24,86 | 25,18 | 24,55 | 25,01 | -1,11% | - |
| 16.12.2020 | 24,99 | 25,54 | 24,74 | 25,29 | 1,57% | - |
| 15.12.2020 | 24,10 | 24,98 | 24,08 | 24,90 | 3,13% | - |
| 14.12.2020 | 24,49 | 24,52 | 24,10 | 24,14 | -0,84% | - |
| 11.12.2020 | 24,56 | 24,76 | 24,12 | 24,35 | -0,51% | - |
| 10.12.2020 | 24,37 | 24,47 | 24,14 | 24,47 | 0,80% | - |
| 09.12.2020 | 24,57 | 24,60 | 23,79 | 24,28 | -0,35% | - |
| 08.12.2020 | 24,34 | 25,04 | 24,31 | 24,36 | -2,23% | - |
| 07.12.2020 | 24,99 | 25,30 | 24,92 | 24,92 | -0,80% | - |
| 04.12.2020 | 23,92 | 25,19 | 23,79 | 25,12 | 6,44% | - |
| 03.12.2020 | 23,58 | 23,94 | 23,54 | 23,60 | 0,49% | - |
| 02.12.2020 | 23,21 | 23,72 | 23,11 | 23,48 | 1,80% | - |
| 01.12.2020 | 23,31 | 23,34 | 22,51 | 23,07 | 3,59% | - |
| 30.11.2020 | 23,17 | 23,20 | 22,26 | 22,27 | -7,23% | - |
| 27.11.2020 | 23,96 | 24,35 | 23,28 | 24,00 | -1,34% | - |
| 25.11.2020 | 24,35 | 24,38 | 24,32 | 24,33 | 3,07% | - |
| 24.11.2020 | 23,17 | 23,80 | 22,95 | 23,60 | 5,92% | - |
| 23.11.2020 | 22,18 | 22,64 | 22,16 | 22,28 | 2,37% | - |
| 20.11.2020 | 21,60 | 21,95 | 21,55 | 21,77 | 1,33% | - |
| 19.11.2020 | 20,95 | 21,57 | 20,92 | 21,48 | 1,85% | - |
| 18.11.2020 | 21,37 | 21,46 | 21,08 | 21,09 | -0,38% | - |
| 17.11.2020 | 21,13 | 21,19 | 20,72 | 21,17 | -1,76% | - |
| 16.11.2020 | 21,51 | 21,76 | 21,36 | 21,55 | 4,21% | - |
| 13.11.2020 | 20,89 | 21,01 | 20,56 | 20,68 | 1,00% | - |
| 12.11.2020 | 20,50 | 20,62 | 19,99 | 20,48 | -3,58% | - |
| 11.11.2020 | 21,24 | 21,32 | 20,82 | 21,24 | -4,50% | - |
| 10.11.2020 | 22,08 | 22,49 | 21,91 | 22,24 | 3,71% | - |
| 09.11.2020 | 20,83 | 22,14 | 20,79 | 21,44 | 14,59% | - |
| 06.11.2020 | 19,17 | 19,29 | 18,54 | 18,71 | -3,71% | - |
| 05.11.2020 | 19,30 | 19,67 | 19,25 | 19,43 | 3,43% | - |
| 04.11.2020 | 19,08 | 19,33 | 18,57 | 18,79 | -6,87% | - |
| 03.11.2020 | 20,37 | 20,45 | 0,00 | 20,17 | 2,41% | - |
| 02.11.2020 | 19,61 | 19,75 | 19,45 | 19,70 | 1,31% | - |
| 30.10.2020 | 19,56 | 19,70 | 19,28 | 19,44 | 0,31% | - |
| 29.10.2020 | 18,78 | 19,41 | 18,48 | 19,38 | 4,17% | - |
| 28.10.2020 | 19,49 | 19,49 | 18,58 | 18,61 | -2,82% | - |
| 27.10.2020 | 19,15 | 19,15 | 19,15 | 19,15 | -4,70% | - |
| 26.10.2020 | 20,04 | 20,09 | 19,78 | 20,09 | -1,35% | - |
| 23.10.2020 | 20,32 | 20,50 | 20,05 | 20,37 | 1,60% | - |
| 22.10.2020 | 19,55 | 20,09 | 19,54 | 20,05 | 2,69% | - |
| 21.10.2020 | 19,45 | 19,58 | 19,41 | 19,52 | 0,59% | - |
| 20.10.2020 | 19,67 | 19,79 | 19,33 | 19,41 | 0,65% | - |
| 19.10.2020 | 19,74 | 19,78 | 19,23 | 19,28 | -1,18% | - |
| 16.10.2020 | 19,27 | 19,70 | 19,04 | 19,51 | 0,39% | - |
| 15.10.2020 | 18,73 | 19,52 | 18,72 | 19,44 | 2,83% | - |
| 14.10.2020 | 19,14 | 19,14 | 18,88 | 18,90 | -0,84% | - |
| 13.10.2020 | 19,07 | 19,28 | 18,83 | 19,06 | -2,58% | - |
| 12.10.2020 | 19,57 | 19,57 | 19,57 | 19,57 | 1,06% | - |
| 09.10.2020 | 19,50 | 19,50 | 19,13 | 19,36 | -0,05% | - |
| 08.10.2020 | 19,03 | 19,51 | 19,01 | 19,37 | 1,57% | - |
| 07.10.2020 | 19,21 | 19,27 | 18,78 | 19,07 | 1,30% | - |
| 06.10.2020 | 18,74 | 19,49 | 18,67 | 18,83 | 1,73% | - |
| 05.10.2020 | 18,07 | 18,58 | 18,07 | 18,51 | 3,38% | - |
| 02.10.2020 | 17,41 | 18,17 | 17,41 | 17,90 | 2,58% | - |
| 01.10.2020 | 17,48 | 17,49 | 17,06 | 17,45 | 0,00% | - |
| 30.09.2020 | 17,58 | 17,81 | 17,33 | 17,45 | 0,90% | - |
| 29.09.2020 | 17,21 | 17,44 | 16,90 | 17,30 | -1,45% | - |
| 28.09.2020 | 17,46 | 17,78 | 17,41 | 17,55 | 2,69% | - |
| 25.09.2020 | 17,03 | 17,15 | 16,80 | 17,09 | 0,41% | - |
| 24.09.2020 | 17,22 | 17,55 | 16,90 | 17,02 | 2,78% | - |
| 23.09.2020 | 17,23 | 17,33 | 16,54 | 16,56 | -2,90% | - |
| 22.09.2020 | 17,43 | 17,50 | 17,01 | 17,06 | -3,32% | - |
| 21.09.2020 | 18,35 | 18,44 | 17,42 | 17,64 | -6,59% | - |
| 18.09.2020 | 19,40 | 19,40 | 18,83 | 18,89 | -3,43% | - |
| 17.09.2020 | 19,51 | 19,71 | 19,51 | 19,56 | -0,79% | - |
| 16.09.2020 | 19,55 | 19,85 | 19,55 | 19,71 | 0,38% | - |
| 15.09.2020 | 19,73 | 20,06 | 19,63 | 19,64 | -1,95% | - |
| 14.09.2020 | 19,78 | 20,07 | 19,76 | 20,03 | 2,48% | - |
| 11.09.2020 | 19,41 | 19,63 | 19,34 | 19,54 | -0,94% | - |
| 10.09.2020 | 20,00 | 20,07 | 19,62 | 19,73 | -1,40% | - |
| 09.09.2020 | 20,20 | 20,28 | 19,95 | 20,01 | -0,45% | - |
| 08.09.2020 | 20,05 | 20,39 | 19,87 | 20,10 | -2,62% | - |