Echtzeit-Aktienkurs Bridge Bancorp
Bid:
Ask:
Aktienkurse zur Bridge Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2021 | 27,73 | 28,66 | 24,34 | 24,43 | -12,22% | 3.788.311,00 |
| 28.01.2021 | 28,06 | 28,12 | 26,93 | 27,83 | 0,51% | 444.551,00 |
| 27.01.2021 | 28,43 | 28,84 | 27,46 | 27,69 | -4,75% | 474.660,00 |
| 26.01.2021 | 29,00 | 29,92 | 28,53 | 29,07 | 7,03% | 1.082.412,00 |
| 25.01.2021 | 26,87 | 27,26 | 26,11 | 27,16 | -0,29% | 178.727,00 |
| 22.01.2021 | 26,28 | 27,27 | 26,04 | 27,24 | 2,06% | 238.601,00 |
| 21.01.2021 | 26,46 | 27,07 | 26,05 | 26,69 | 0,64% | 206.920,00 |
| 20.01.2021 | 27,16 | 27,16 | 25,70 | 26,52 | -3,14% | 270.182,00 |
| 19.01.2021 | 27,36 | 27,54 | 26,87 | 27,38 | 1,48% | 89.398,00 |
| 15.01.2021 | 27,25 | 27,31 | 26,60 | 26,98 | -1,96% | 85.718,00 |
| 14.01.2021 | 27,43 | 27,81 | 27,14 | 27,52 | 1,81% | 104.657,00 |
| 13.01.2021 | 26,21 | 27,37 | 26,21 | 27,03 | -1,35% | 79.248,00 |
| 12.01.2021 | 26,81 | 27,69 | 26,81 | 27,40 | 3,16% | 100.498,00 |
| 11.01.2021 | 25,75 | 26,60 | 25,54 | 26,56 | 2,23% | 113.809,00 |
| 08.01.2021 | 26,26 | 26,26 | 25,13 | 25,98 | -0,35% | 82.420,00 |
| 07.01.2021 | 26,79 | 26,79 | 25,63 | 26,07 | 3,29% | 176.369,00 |
| 06.01.2021 | 25,80 | 26,87 | 24,99 | 25,24 | 1,90% | 287.711,00 |
| 05.01.2021 | 24,22 | 25,02 | 24,22 | 24,77 | 2,36% | 128.516,00 |
| 04.01.2021 | 24,32 | 24,55 | 23,45 | 24,20 | 0,08% | 100.277,00 |
| 31.12.2020 | 24,30 | 24,41 | 23,79 | 24,18 | 0,04% | 121.756,00 |
| 30.12.2020 | 23,97 | 24,25 | 23,97 | 24,17 | 1,09% | 61.434,00 |
| 29.12.2020 | 24,43 | 24,52 | 23,78 | 23,91 | -2,69% | 57.650,00 |
| 28.12.2020 | 24,42 | 25,15 | 24,42 | 24,57 | 0,37% | 69.995,00 |
| 24.12.2020 | 24,48 | 24,57 | 24,14 | 24,48 | 0,04% | 42.574,00 |
| 23.12.2020 | 24,32 | 24,52 | 23,71 | 24,47 | 4,08% | 70.803,00 |
| 22.12.2020 | 23,97 | 24,66 | 23,42 | 23,51 | -2,41% | 49.295,00 |
| 21.12.2020 | 24,14 | 24,39 | 23,63 | 24,09 | -0,74% | 76.476,00 |
| 18.12.2020 | 25,03 | 25,03 | 24,11 | 24,27 | -3,08% | 215.877,00 |
| 17.12.2020 | 24,99 | 25,21 | 24,50 | 25,04 | -0,99% | 90.513,00 |
| 16.12.2020 | 24,41 | 25,54 | 24,41 | 25,29 | 1,57% | 150.245,00 |
| 15.12.2020 | 24,29 | 25,00 | 23,94 | 24,90 | 3,06% | 77.967,00 |
| 14.12.2020 | 24,75 | 25,04 | 24,07 | 24,16 | -0,70% | 44.755,00 |
| 11.12.2020 | 24,09 | 24,81 | 23,96 | 24,33 | -0,57% | 80.006,00 |
| 10.12.2020 | 23,90 | 24,51 | 23,88 | 24,47 | 0,78% | 54.613,00 |
| 09.12.2020 | 25,78 | 25,78 | 23,78 | 24,28 | -0,16% | 113.279,00 |
| 08.12.2020 | 24,30 | 24,92 | 24,29 | 24,32 | -2,37% | 132.716,00 |
| 07.12.2020 | 24,78 | 25,33 | 24,44 | 24,91 | -0,68% | 109.812,00 |
| 04.12.2020 | 24,32 | 25,21 | 23,68 | 25,08 | 6,05% | 92.643,00 |
| 03.12.2020 | 23,68 | 23,95 | 23,20 | 23,65 | -0,13% | 61.799,00 |
| 02.12.2020 | 22,87 | 23,76 | 22,87 | 23,68 | 2,60% | 65.671,00 |
| 01.12.2020 | 23,37 | 23,42 | 22,49 | 23,08 | 3,41% | 85.756,00 |
| 30.11.2020 | 23,54 | 23,61 | 22,23 | 22,32 | -5,38% | 121.967,00 |
| 27.11.2020 | 25,16 | 25,16 | 23,51 | 23,59 | -2,88% | 128.580,00 |
| 25.11.2020 | 23,92 | 24,35 | 23,35 | 24,29 | 2,79% | 106.788,00 |
| 24.11.2020 | 23,31 | 23,77 | 22,75 | 23,63 | 6,06% | 84.428,00 |
| 23.11.2020 | 22,77 | 22,77 | 22,05 | 22,28 | 2,25% | 91.617,00 |
| 20.11.2020 | 21,23 | 21,97 | 21,23 | 21,79 | 1,25% | 91.781,00 |
| 19.11.2020 | 20,67 | 21,58 | 20,67 | 21,52 | 2,14% | 111.734,00 |
| 18.11.2020 | 21,99 | 21,99 | 21,05 | 21,07 | -0,47% | 160.117,00 |
| 17.11.2020 | 21,15 | 21,28 | 20,91 | 21,17 | -1,95% | 87.401,00 |
| 16.11.2020 | 21,20 | 21,70 | 21,20 | 21,59 | 4,40% | 121.167,00 |
| 13.11.2020 | 21,39 | 21,39 | 20,50 | 20,68 | 1,12% | 161.295,00 |
| 12.11.2020 | 20,53 | 20,85 | 20,00 | 20,45 | -3,54% | 69.132,00 |
| 11.11.2020 | 22,29 | 22,29 | 20,83 | 21,20 | -4,76% | 57.284,00 |
| 10.11.2020 | 22,13 | 22,46 | 21,34 | 22,26 | 4,02% | 84.105,00 |
| 09.11.2020 | 20,43 | 22,10 | 19,75 | 21,40 | 14,26% | 192.433,00 |
| 06.11.2020 | 19,42 | 19,65 | 18,52 | 18,73 | -3,65% | 62.293,00 |
| 05.11.2020 | 18,81 | 19,63 | 18,81 | 19,44 | 3,18% | 74.679,00 |
| 04.11.2020 | 19,66 | 19,66 | 18,55 | 18,84 | -6,50% | 102.773,00 |
| 03.11.2020 | 20,13 | 20,44 | 19,93 | 20,15 | 2,70% | 82.899,00 |
| 02.11.2020 | 20,29 | 20,29 | 19,44 | 19,62 | 0,41% | 73.391,00 |
| 30.10.2020 | 19,40 | 19,74 | 19,15 | 19,54 | 0,67% | 123.437,00 |
| 29.10.2020 | 18,42 | 19,43 | 18,24 | 19,41 | 4,24% | 64.073,00 |
| 28.10.2020 | 18,99 | 19,71 | 18,58 | 18,62 | -2,92% | 81.390,00 |
| 27.10.2020 | 19,73 | 20,05 | 19,06 | 19,18 | -4,81% | 56.227,00 |
| 26.10.2020 | 20,04 | 20,16 | 19,70 | 20,15 | -1,03% | 40.068,00 |
| 23.10.2020 | 20,69 | 20,69 | 20,02 | 20,36 | 1,50% | 78.900,00 |
| 22.10.2020 | 19,35 | 20,09 | 19,33 | 20,06 | 2,77% | 73.365,00 |
| 21.10.2020 | 19,50 | 19,61 | 19,38 | 19,52 | 0,46% | 53.645,00 |
| 20.10.2020 | 19,88 | 19,88 | 19,30 | 19,43 | 0,73% | 50.352,00 |
| 19.10.2020 | 19,68 | 19,85 | 19,23 | 19,29 | -1,13% | 30.514,00 |
| 16.10.2020 | 19,38 | 19,70 | 19,04 | 19,51 | 0,15% | 38.216,00 |
| 15.10.2020 | 18,62 | 19,51 | 18,43 | 19,48 | 3,18% | 51.625,00 |
| 14.10.2020 | 18,97 | 19,10 | 18,88 | 18,88 | -0,63% | 49.251,00 |
| 13.10.2020 | 19,44 | 19,45 | 18,84 | 19,00 | -3,16% | 43.719,00 |
| 12.10.2020 | 19,29 | 19,67 | 19,18 | 19,62 | 1,55% | 44.947,00 |
| 09.10.2020 | 18,54 | 19,59 | 18,54 | 19,32 | -0,31% | 61.060,00 |
| 08.10.2020 | 19,26 | 19,51 | 18,64 | 19,38 | 1,79% | 80.561,00 |
| 07.10.2020 | 18,97 | 19,27 | 18,76 | 19,04 | 1,55% | 59.079,00 |
| 06.10.2020 | 18,81 | 19,39 | 18,64 | 18,75 | 1,13% | 126.982,00 |
| 05.10.2020 | 18,12 | 18,58 | 18,06 | 18,54 | 3,52% | 79.923,00 |
| 02.10.2020 | 17,94 | 18,16 | 17,27 | 17,91 | 1,99% | 116.672,00 |
| 01.10.2020 | 17,37 | 17,56 | 17,05 | 17,56 | 0,75% | 82.544,00 |
| 30.09.2020 | 17,27 | 17,81 | 17,27 | 17,43 | 0,52% | 63.173,00 |
| 29.09.2020 | 17,45 | 17,45 | 16,92 | 17,34 | -1,14% | 47.175,00 |
| 28.09.2020 | 17,39 | 17,81 | 17,35 | 17,54 | 2,57% | 64.393,00 |
| 25.09.2020 | 16,77 | 17,16 | 16,77 | 17,10 | 0,53% | 97.643,00 |
| 24.09.2020 | 16,68 | 17,55 | 16,64 | 17,01 | 2,90% | 137.800,00 |
| 23.09.2020 | 17,15 | 17,44 | 16,51 | 16,53 | -3,45% | 173.382,00 |
| 22.09.2020 | 17,77 | 17,84 | 17,01 | 17,12 | -3,28% | 172.971,00 |
| 21.09.2020 | 18,37 | 18,45 | 17,41 | 17,70 | -6,05% | 151.420,00 |
| 18.09.2020 | 19,56 | 19,59 | 18,81 | 18,84 | -3,68% | 329.686,00 |
| 17.09.2020 | 19,42 | 19,71 | 19,42 | 19,56 | -0,86% | 45.693,00 |
| 16.09.2020 | 19,66 | 19,84 | 19,51 | 19,73 | 0,46% | 53.161,00 |
| 15.09.2020 | 20,04 | 20,23 | 19,62 | 19,64 | -1,65% | 60.959,00 |
| 14.09.2020 | 19,53 | 20,08 | 19,53 | 19,97 | 2,20% | 69.297,00 |
| 11.09.2020 | 19,69 | 19,69 | 19,32 | 19,54 | -0,46% | 69.527,00 |
| 10.09.2020 | 20,27 | 20,27 | 19,63 | 19,63 | -1,95% | 178.291,00 |
| 09.09.2020 | 20,23 | 20,28 | 19,94 | 20,02 | -0,30% | 103.032,00 |
| 08.09.2020 | 20,51 | 20,51 | 19,88 | 20,08 | -2,67% | 91.228,00 |