10,880$
-7,64%
Echtzeit-Aktienkurs Bridgewater Bancshares
Bid:
Ask:
Aktienkurse zur Bridgewater Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,63 | 11,67 | 10,87 | 10,88 | -7,64% | 81.061,00 |
| 29.04.2024 | 11,80 | 12,00 | 11,62 | 11,78 | 0,26% | 68.970,00 |
| 26.04.2024 | 11,78 | 11,96 | 11,64 | 11,75 | -0,42% | 47.307,00 |
| 25.04.2024 | 11,84 | 12,00 | 11,62 | 11,80 | -2,40% | 93.814,00 |
| 24.04.2024 | 11,86 | 12,14 | 11,86 | 12,09 | 0,83% | 49.472,00 |
| 23.04.2024 | 12,13 | 12,14 | 11,95 | 11,99 | -0,50% | 39.155,00 |
| 22.04.2024 | 11,93 | 12,22 | 11,85 | 12,05 | 3,26% | 28.173,00 |
| 19.04.2024 | 11,27 | 11,71 | 11,27 | 11,67 | 2,82% | 61.918,00 |
| 18.04.2024 | 11,24 | 11,44 | 11,18 | 11,35 | 1,61% | 39.480,00 |
| 17.04.2024 | 11,22 | 11,34 | 11,17 | 11,17 | 0,36% | 30.264,00 |
| 16.04.2024 | 11,18 | 11,34 | 11,13 | 11,13 | -0,45% | 29.166,00 |
| 15.04.2024 | 11,28 | 11,40 | 11,16 | 11,18 | -1,15% | 39.723,00 |
| 12.04.2024 | 11,18 | 11,39 | 11,11 | 11,31 | 0,53% | 35.396,00 |
| 11.04.2024 | 11,10 | 11,29 | 11,05 | 11,25 | 1,35% | 46.344,00 |
| 10.04.2024 | 11,32 | 11,75 | 11,05 | 11,10 | -4,72% | 60.232,00 |
| 09.04.2024 | 11,67 | 11,80 | 11,57 | 11,65 | -0,34% | 55.773,00 |
| 08.04.2024 | 11,59 | 11,89 | 11,59 | 11,69 | 0,86% | 27.175,00 |
| 05.04.2024 | 11,48 | 11,76 | 11,47 | 11,59 | 0,70% | 38.550,00 |
| 04.04.2024 | 11,35 | 11,92 | 11,35 | 11,51 | 1,50% | 43.542,00 |
| 03.04.2024 | 11,19 | 11,41 | 11,19 | 11,34 | 0,53% | 29.679,00 |
| 02.04.2024 | 11,45 | 11,62 | 11,22 | 11,28 | -3,18% | 48.378,00 |
| 01.04.2024 | 11,52 | 11,74 | 11,49 | 11,65 | 0,09% | 71.405,00 |
| 28.03.2024 | 11,42 | 11,73 | 11,36 | 11,64 | 1,39% | 67.987,00 |
| 27.03.2024 | 11,39 | 11,49 | 11,37 | 11,48 | 1,86% | 55.797,00 |
| 26.03.2024 | 11,44 | 11,67 | 11,21 | 11,27 | -0,53% | 20.815,00 |
| 25.03.2024 | 11,43 | 11,43 | 11,24 | 11,33 | -0,53% | 29.866,00 |
| 22.03.2024 | 11,66 | 11,66 | 11,34 | 11,39 | -1,73% | 24.053,00 |
| 21.03.2024 | 11,66 | 11,80 | 11,54 | 11,59 | 0,00% | 27.654,00 |
| 20.03.2024 | 11,09 | 11,76 | 11,04 | 11,59 | 3,95% | 31.907,00 |
| 19.03.2024 | 11,10 | 11,29 | 11,06 | 11,15 | 0,54% | 27.099,00 |
| 18.03.2024 | 11,42 | 11,67 | 11,09 | 11,09 | -3,14% | 43.028,00 |
| 15.03.2024 | 11,23 | 11,61 | 11,23 | 11,45 | 1,15% | 179.307,00 |
| 14.03.2024 | 11,60 | 11,60 | 11,25 | 11,32 | -3,00% | 37.182,00 |
| 13.03.2024 | 11,50 | 11,82 | 11,50 | 11,67 | 0,93% | 31.834,00 |
| 12.03.2024 | 11,70 | 11,77 | 11,53 | 11,56 | -1,77% | 22.232,00 |
| 11.03.2024 | 11,64 | 11,80 | 11,60 | 11,77 | 0,51% | 40.728,00 |
| 08.03.2024 | 11,86 | 11,86 | 11,66 | 11,71 | 0,26% | 47.954,00 |
| 07.03.2024 | 11,88 | 11,96 | 11,65 | 11,68 | -0,17% | 48.626,00 |
| 06.03.2024 | 11,91 | 11,94 | 11,58 | 11,70 | -1,68% | 52.354,00 |
| 05.03.2024 | 11,73 | 12,06 | 11,68 | 11,90 | 2,94% | 47.988,00 |
| 04.03.2024 | 11,75 | 11,99 | 11,56 | 11,56 | -1,62% | 45.597,00 |
| 01.03.2024 | 11,77 | 11,88 | 11,66 | 11,75 | -1,34% | 99.078,00 |
| 29.02.2024 | 11,98 | 12,10 | 11,77 | 11,91 | 0,85% | 19.224,00 |
| 28.02.2024 | 11,79 | 11,97 | 11,79 | 11,81 | -1,01% | 24.577,00 |
| 27.02.2024 | 11,99 | 12,15 | 11,85 | 11,93 | -0,33% | 28.691,00 |
| 26.02.2024 | 12,09 | 12,22 | 11,85 | 11,97 | -0,08% | 34.994,00 |
| 23.02.2024 | 11,80 | 12,08 | 11,80 | 11,98 | 0,93% | 23.151,00 |
| 22.02.2024 | 11,97 | 12,13 | 11,82 | 11,87 | -1,17% | 30.476,00 |
| 21.02.2024 | 11,93 | 12,05 | 11,85 | 12,01 | -0,08% | 40.619,00 |
| 20.02.2024 | 11,85 | 12,28 | 11,85 | 12,02 | -0,08% | 40.280,00 |
| 16.02.2024 | 12,09 | 12,26 | 12,02 | 12,03 | -1,39% | 34.539,00 |
| 15.02.2024 | 12,06 | 12,32 | 11,91 | 12,20 | 2,52% | 85.097,00 |
| 14.02.2024 | 11,89 | 11,95 | 11,66 | 11,90 | 1,36% | 34.333,00 |
| 13.02.2024 | 12,16 | 12,31 | 11,61 | 11,74 | -6,60% | 109.386,00 |
| 12.02.2024 | 12,25 | 12,64 | 12,25 | 12,57 | 2,44% | 48.579,00 |
| 09.02.2024 | 11,88 | 12,36 | 11,78 | 12,27 | 3,81% | 98.972,00 |
| 08.02.2024 | 11,70 | 11,88 | 11,65 | 11,82 | 1,29% | 42.288,00 |
| 07.02.2024 | 11,75 | 11,84 | 11,09 | 11,67 | -0,93% | 96.142,00 |
| 06.02.2024 | 11,97 | 12,10 | 11,64 | 11,78 | -1,59% | 110.908,00 |
| 05.02.2024 | 11,89 | 12,08 | 11,84 | 11,97 | 0,67% | 73.381,00 |
| 02.02.2024 | 12,06 | 12,29 | 11,78 | 11,89 | -3,18% | 97.817,00 |
| 01.02.2024 | 12,44 | 12,70 | 11,89 | 12,28 | -1,84% | 99.443,00 |
| 31.01.2024 | 12,76 | 13,05 | 12,50 | 12,51 | -3,17% | 141.953,00 |
| 30.01.2024 | 13,35 | 13,37 | 12,87 | 12,92 | -3,94% | 81.504,00 |
| 29.01.2024 | 13,68 | 13,78 | 13,36 | 13,45 | -1,61% | 56.697,00 |
| 26.01.2024 | 14,43 | 14,43 | 13,50 | 13,67 | -1,37% | 64.393,00 |
| 25.01.2024 | 14,03 | 14,03 | 13,35 | 13,86 | 0,87% | 73.629,00 |
| 24.01.2024 | 13,76 | 13,80 | 13,39 | 13,74 | 1,33% | 59.133,00 |
| 23.01.2024 | 13,75 | 13,75 | 13,42 | 13,56 | -0,51% | 44.023,00 |
| 22.01.2024 | 13,38 | 13,63 | 13,26 | 13,63 | 3,18% | 53.182,00 |
| 19.01.2024 | 13,03 | 13,26 | 12,85 | 13,21 | 2,09% | 42.079,00 |
| 18.01.2024 | 12,75 | 12,95 | 12,69 | 12,94 | 1,57% | 45.771,00 |
| 17.01.2024 | 12,40 | 12,77 | 12,30 | 12,74 | 2,74% | 37.965,00 |
| 16.01.2024 | 12,38 | 12,45 | 12,24 | 12,40 | -1,20% | 44.381,00 |
| 12.01.2024 | 12,83 | 12,91 | 12,40 | 12,55 | -1,57% | 35.510,00 |
| 11.01.2024 | 12,66 | 12,83 | 12,50 | 12,75 | -0,31% | 66.873,00 |
| 10.01.2024 | 12,44 | 12,82 | 12,32 | 12,79 | 2,48% | 189.145,00 |
| 09.01.2024 | 12,47 | 12,60 | 12,21 | 12,48 | -1,34% | 62.521,00 |
| 08.01.2024 | 12,70 | 12,70 | 12,48 | 12,65 | -0,55% | 43.928,00 |
| 05.01.2024 | 12,49 | 12,85 | 12,49 | 12,72 | 0,79% | 163.120,00 |
| 04.01.2024 | 12,68 | 12,88 | 12,58 | 12,62 | 0,00% | 55.063,00 |
| 03.01.2024 | 13,14 | 13,14 | 12,61 | 12,62 | -3,88% | 75.663,00 |
| 02.01.2024 | 13,49 | 13,71 | 13,03 | 13,13 | -2,88% | 162.915,00 |
| 29.12.2023 | 13,31 | 14,17 | 13,20 | 13,52 | 1,81% | 167.375,00 |
| 28.12.2023 | 12,97 | 13,55 | 12,97 | 13,28 | 2,79% | 103.203,00 |
| 27.12.2023 | 12,10 | 12,92 | 12,10 | 12,92 | 6,78% | 245.916,00 |
| 26.12.2023 | 12,10 | 12,26 | 11,95 | 12,10 | 0,58% | 170.709,00 |
| 22.12.2023 | 12,11 | 12,28 | 11,98 | 12,03 | 0,25% | 91.493,00 |
| 21.12.2023 | 12,03 | 12,03 | 11,93 | 12,00 | 0,59% | 61.327,00 |
| 20.12.2023 | 12,05 | 12,35 | 11,91 | 11,93 | -0,67% | 77.404,00 |
| 19.12.2023 | 11,90 | 12,07 | 11,78 | 12,01 | 1,44% | 114.621,00 |
| 18.12.2023 | 12,12 | 12,16 | 11,77 | 11,84 | -2,15% | 85.344,00 |
| 15.12.2023 | 12,52 | 12,54 | 12,05 | 12,10 | -2,81% | 173.582,00 |
| 14.12.2023 | 12,27 | 12,63 | 11,66 | 12,45 | 3,92% | 110.683,00 |
| 13.12.2023 | 11,32 | 12,04 | 11,32 | 11,98 | 5,83% | 174.595,00 |
| 12.12.2023 | 11,33 | 11,42 | 11,22 | 11,32 | 0,44% | 122.911,00 |
| 11.12.2023 | 11,32 | 11,47 | 11,22 | 11,27 | 0,36% | 55.122,00 |
| 08.12.2023 | 11,08 | 11,35 | 11,08 | 11,23 | 1,18% | 92.397,00 |
| 07.12.2023 | 10,98 | 11,32 | 10,45 | 11,10 | 0,90% | 71.589,00 |
| 06.12.2023 | 11,12 | 11,45 | 10,98 | 11,00 | 0,14% | 42.234,00 |