Bridgford Foods Corp
[WKN: 873601 | ISIN: US1087631032]
Aktienkurse
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% -