Echtzeit-Aktienkurs Bridgford Foods Corp
Bid:
Ask:
Aktienkurse zur Bridgford Foods Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 15,86 | 16,09 | 15,86 | 15,86 | 0,09% | - |
25.02.2021 | 15,86 | 16,06 | 15,36 | 15,85 | 1,54% | - |
24.02.2021 | 15,94 | 16,09 | 15,46 | 15,61 | -2,22% | - |
23.02.2021 | 16,11 | 16,60 | 15,86 | 15,96 | 0,85% | - |
22.02.2021 | 15,83 | 15,83 | 15,83 | 15,83 | 4,73% | - |
19.02.2021 | 15,92 | 15,98 | 14,67 | 15,11 | -4,22% | - |
18.02.2021 | 15,56 | 15,84 | 15,24 | 15,78 | 1,48% | - |
17.02.2021 | 15,55 | 15,55 | 15,55 | 15,55 | -2,81% | - |
16.02.2021 | 15,92 | 16,28 | 15,65 | 16,00 | 1,78% | - |
12.02.2021 | 15,42 | 15,75 | 15,42 | 15,72 | 1,03% | - |
11.02.2021 | 16,30 | 16,30 | 15,56 | 15,56 | -2,54% | - |
10.02.2021 | 15,71 | 16,17 | 15,71 | 15,96 | -0,34% | - |
09.02.2021 | 16,15 | 16,15 | 15,73 | 16,02 | 1,94% | - |
08.02.2021 | 15,81 | 16,00 | 15,71 | 15,71 | -0,44% | - |
05.02.2021 | 16,01 | 16,43 | 15,73 | 15,78 | -2,86% | - |
04.02.2021 | 16,27 | 16,38 | 16,16 | 16,25 | 1,12% | - |
03.02.2021 | 16,32 | 16,87 | 16,07 | 16,07 | -2,22% | - |
02.02.2021 | 16,56 | 16,70 | 16,43 | 16,43 | -2,20% | - |
01.02.2021 | 16,83 | 17,20 | 16,45 | 16,80 | 2,69% | - |
29.01.2021 | 16,38 | 16,59 | 0,00 | 16,36 | -1,21% | - |
28.01.2021 | 16,68 | 16,99 | 16,49 | 16,56 | 1,16% | - |
27.01.2021 | 17,01 | 17,14 | 16,37 | 16,37 | -0,91% | - |
26.01.2021 | 16,52 | 16,52 | 16,52 | 16,52 | -2,31% | - |
25.01.2021 | 17,20 | 17,20 | 16,76 | 16,91 | -2,14% | - |
22.01.2021 | 17,20 | 17,29 | 17,09 | 17,28 | -2,81% | - |
21.01.2021 | 17,81 | 17,88 | 17,78 | 17,78 | 0,06% | - |
20.01.2021 | 17,92 | 17,92 | 17,64 | 17,77 | 0,00% | - |
19.01.2021 | 18,08 | 18,16 | 17,70 | 17,77 | -1,88% | - |
15.01.2021 | 17,89 | 18,15 | 17,89 | 18,11 | -0,74% | - |
14.01.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,16% | - |
13.01.2021 | 18,18 | 18,23 | 18,08 | 18,22 | -0,90% | - |
12.01.2021 | 18,36 | 18,39 | 18,32 | 18,38 | 0,22% | - |
11.01.2021 | 18,29 | 18,38 | 18,25 | 18,34 | -0,78% | - |
08.01.2021 | 18,62 | 18,62 | 18,29 | 18,49 | 0,93% | - |
07.01.2021 | 18,32 | 18,59 | 18,32 | 18,32 | -0,05% | - |
06.01.2021 | 18,24 | 18,47 | 0,00 | 18,33 | 1,38% | - |
05.01.2021 | 17,96 | 18,20 | 17,96 | 18,08 | -0,63% | - |
04.01.2021 | 18,37 | 18,58 | 18,07 | 18,19 | -1,62% | - |
31.12.2020 | 18,41 | 18,65 | 18,37 | 18,49 | -0,03% | - |
30.12.2020 | 18,47 | 18,55 | 18,28 | 18,50 | 0,63% | - |
29.12.2020 | 18,67 | 18,67 | 18,32 | 18,38 | -1,24% | - |
28.12.2020 | 18,61 | 18,61 | 18,61 | 18,61 | -2,95% | - |
24.12.2020 | 18,70 | 19,97 | 16,92 | 19,18 | 3,23% | - |
23.12.2020 | 18,58 | 18,58 | 18,54 | 18,58 | 0,22% | - |
22.12.2020 | 18,68 | 18,68 | 18,54 | 18,54 | 0,19% | - |
21.12.2020 | 18,63 | 18,68 | 18,47 | 18,50 | -3,52% | - |
18.12.2020 | 18,82 | 19,34 | 18,82 | 19,18 | 0,05% | - |
17.12.2020 | 19,02 | 19,41 | 18,73 | 19,17 | 1,08% | - |
16.12.2020 | 19,01 | 19,26 | 18,70 | 18,96 | -2,39% | - |
15.12.2020 | 19,19 | 19,61 | 19,16 | 19,43 | 0,99% | - |
14.12.2020 | 18,98 | 19,42 | 18,98 | 19,24 | 0,05% | - |
11.12.2020 | 19,20 | 19,30 | 18,79 | 19,23 | -0,80% | - |
10.12.2020 | 18,60 | 19,54 | 18,58 | 19,38 | 2,03% | - |
09.12.2020 | 18,40 | 19,14 | 18,40 | 19,00 | -99,12% | - |
08.12.2020 | 18,98 | 2.154,95 | 10,37 | 2.147,34 | 11.124,96% | - |
07.12.2020 | 18,16 | 19,21 | 18,16 | 19,13 | 2,66% | - |
04.12.2020 | 18,47 | 18,77 | 18,43 | 18,64 | 1,97% | - |
03.12.2020 | 18,28 | 18,28 | 18,28 | 18,28 | -99,15% | - |
02.12.2020 | 18,20 | 2.147,33 | 17,86 | 2.147,33 | 11.469,69% | - |
01.12.2020 | 18,38 | 18,58 | 18,36 | 18,56 | -56,92% | - |
27.11.2020 | 0,00 | 43,11 | 0,00 | 43,08 | 133,82% | - |
25.11.2020 | 18,43 | 18,43 | 18,43 | 18,43 | -0,41% | - |
24.11.2020 | 18,04 | 18,68 | 18,04 | 18,50 | -0,35% | - |
23.11.2020 | 18,59 | 18,71 | 18,20 | 18,57 | 0,73% | - |
20.11.2020 | 17,87 | 18,66 | 17,87 | 18,43 | 2,33% | - |
19.11.2020 | 18,30 | 18,35 | 17,91 | 18,01 | -1,85% | - |
18.11.2020 | 18,48 | 18,92 | 18,35 | 18,35 | 0,66% | - |
17.11.2020 | 18,24 | 18,28 | 18,23 | 18,23 | -0,27% | - |
16.11.2020 | 18,60 | 18,74 | 18,26 | 18,28 | -0,05% | - |
13.11.2020 | 18,50 | 18,50 | 18,29 | 18,29 | 0,49% | - |
12.11.2020 | 18,49 | 18,50 | 18,00 | 18,20 | -1,94% | - |
11.11.2020 | 0,00 | 18,58 | 0,00 | 18,56 | 1,06% | - |
10.11.2020 | 18,56 | 18,74 | 0,00 | 18,37 | -1,21% | - |
09.11.2020 | 18,82 | 19,04 | 18,56 | 18,59 | 0,76% | - |
06.11.2020 | 18,80 | 18,80 | 18,43 | 18,45 | -1,15% | - |
05.11.2020 | 18,18 | 18,81 | 18,15 | 18,67 | 2,75% | - |
04.11.2020 | 18,75 | 18,75 | 18,17 | 18,17 | -1,22% | - |
03.11.2020 | 18,56 | 18,70 | 18,38 | 18,39 | -0,51% | - |
02.11.2020 | 18,40 | 18,49 | 18,39 | 18,49 | 1,09% | - |
30.10.2020 | 18,49 | 18,66 | 18,22 | 18,29 | 1,53% | - |
29.10.2020 | 18,08 | 18,28 | 18,01 | 18,01 | -2,57% | - |
28.10.2020 | 18,02 | 18,69 | 17,92 | 18,49 | 1,18% | - |
27.10.2020 | 18,44 | 18,63 | 17,92 | 18,27 | -1,75% | - |
26.10.2020 | 18,51 | 18,65 | 18,49 | 18,60 | -1,43% | - |
23.10.2020 | 0,00 | 18,87 | 0,00 | 18,87 | 2,33% | - |
22.10.2020 | 18,00 | 18,63 | 18,00 | 18,44 | 2,13% | - |
21.10.2020 | 17,63 | 18,38 | 17,49 | 18,05 | -0,06% | - |
20.10.2020 | 17,68 | 18,56 | 17,41 | 18,06 | -2,03% | - |
19.10.2020 | 16,18 | 18,44 | 16,18 | 18,44 | -1,63% | - |
16.10.2020 | 18,64 | 18,81 | 18,28 | 18,74 | 0,97% | - |
15.10.2020 | 18,36 | 18,97 | 18,30 | 18,56 | 0,32% | - |
14.10.2020 | 17,42 | 18,74 | 17,42 | 18,50 | 1,79% | - |
13.10.2020 | 18,22 | 18,38 | 18,18 | 18,18 | -2,81% | - |
12.10.2020 | 19,17 | 19,17 | 18,70 | 18,70 | 0,24% | - |
09.10.2020 | 16,93 | 18,81 | 16,93 | 18,66 | -0,19% | - |
08.10.2020 | 18,55 | 19,20 | 18,02 | 18,69 | 4,09% | - |
07.10.2020 | 17,94 | 17,96 | 17,76 | 17,96 | -1,18% | - |
06.10.2020 | 17,67 | 19,04 | 17,13 | 18,17 | -0,25% | - |
05.10.2020 | 19,22 | 19,35 | 18,07 | 18,22 | -1,25% | - |
02.10.2020 | 18,46 | 18,89 | 18,36 | 18,45 | -1,18% | - |