Holen Sie sich die Stockscreener-App
10.71
0.19%
-0.02
Handel nachbörslich:
10.71
Bridge Investment Group Holdings Inc-Aktien (BRDG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $10.81 | $10.67 | $0.14 | 320,571.0 | -0.19% |
| 2025-07-23 | $10.75 | $10.70 | $0.05 | 211,494.0 | +1.90% |
| 2025-07-22 | $10.56 | $10.33 | $0.23 | 348,257.0 | +0.57% |
| 2025-07-21 | $10.74 | $10.46 | $0.29 | 372,728.0 | -2.33% |
| 2025-07-18 | $11.11 | $10.68 | $0.4299 | 265,890.0 | -2.72% |
| 2025-07-17 | $11.08 | $10.78 | $0.30 | 1,704,794.0 | +2.42% |
| 2025-07-16 | $10.80 | $10.41 | $0.39 | 2,084,478.0 | +4.67% |
| 2025-07-15 | $10.48 | $10.27 | $0.21 | 243,462.0 | -1.91% |
| 2025-07-14 | $10.51 | $10.31 | $0.20 | 852,458.0 | +0.48% |
| 2025-07-11 | $10.45 | $10.34 | $0.1185 | 227,902.0 | -0.38% |
| 2025-07-10 | $10.57 | $10.30 | $0.27 | 318,786.0 | +1.06% |
| 2025-07-09 | $10.37 | $10.23 | $0.14 | 713,898.0 | +1.47% |
| 2025-07-08 | $10.30 | $9.90 | $0.395 | 404,135.0 | +2.41% |
| 2025-07-07 | $10.17 | $9.89 | $0.28 | 852,913.0 | -2.35% |
| 2025-07-03 | $10.25 | $10.10 | $0.15 | 148,849.0 | +1.19% |
| 2025-07-02 | $10.10 | $9.89 | $0.21 | 401,270.0 | +1.00% |
| 2025-07-01 | $10.07 | $9.84 | $0.235 | 1,129,921.0 | -0.20% |
| 2025-06-30 | $10.21 | $9.98 | $0.23 | 410,045.0 | -0.79% |
| 2025-06-27 | $10.15 | $9.90 | $0.25 | 423,474.0 | +2.96% |
| 2025-06-26 | $9.85 | $9.72 | $0.13 | 434,142.0 | +1.03% |
| 2025-06-25 | $9.91 | $9.64 | $0.265 | 221,640.0 | -1.72% |
Bridge Investment Group Holdings Inc-Aktien (BRDG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bridge Investment Group Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRDG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bridge Investment Group Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bridge Investment Group Holdings Inc-Aktien (BRDG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $11.11 | $9.84 | $1.27 | 10,922,377.0 | +6.99% |
| 2025-06 | $10.21 | $8.98 | $1.23 | 8,074,944.0 | +8.80% |
| 2025-05 | $10.29 | $8.96 | $1.33 | 6,338,976.0 | -4.07% |
| 2025-04 | $9.99 | $7.14 | $2.85 | 7,112,167.0 | +0.10% |
| 2025-03 | $10.68 | $8.76 | $1.92 | 9,888,123.0 | -8.67% |
| 2025-02 | $11.06 | $7.54 | $3.52 | 7,879,824.0 | +30.96% |
| 2025-01 | $8.58 | $7.12 | $1.46 | 4,236,532.0 | -4.64% |
Bridge Investment Group Holdings Inc-Aktien (BRDG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.95 | $8.18 | $1.77 | 3,084,150.0 | -15.37% |
| 2024-11 | $11.69 | $9.44 | $2.25 | 5,934,607.0 | -9.10% |
| 2024-10 | $10.99 | $9.49 | $1.50 | 5,028,168.0 | +10.23% |
| 2024-09 | $10.12 | $7.75 | $2.37 | 4,329,069.0 | +20.22% |
| 2024-08 | $8.51 | $7.08 | $1.42 | 3,163,204.0 | +0.74% |
| 2024-07 | $8.71 | $7.17 | $1.54 | 3,070,318.0 | +9.84% |
| 2024-06 | $7.87 | $6.81 | $1.06 | 5,846,266.0 | -4.13% |
| 2024-05 | $8.17 | $6.62 | $1.55 | 4,126,295.0 | +17.63% |
| 2024-04 | $7.07 | $6.31 | $0.76 | 4,360,523.0 | -3.94% |
| 2024-03 | $7.59 | $6.18 | $1.41 | 7,763,108.0 | -8.67% |
| 2024-02 | $9.92 | $6.70 | $3.22 | 6,951,834.0 | -23.31% |
| 2024-01 | $10.15 | $8.95 | $1.20 | 4,095,351.0 | +0.00% |
Bridge Investment Group Holdings Inc-Aktien (BRDG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.02 | $6.87 | $3.15 | 9,563,845.0 | +30.57% |
| 2023-11 | $8.52 | $7.18 | $1.34 | 10,090,837.0 | +2.88% |
| 2023-10 | $9.44 | $6.99 | $2.45 | 8,265,925.0 | -20.87% |
| 2023-09 | $10.45 | $9.10 | $1.35 | 2,309,614.0 | -8.73% |
| 2023-08 | $12.59 | $9.91 | $2.68 | 3,805,412.0 | -19.42% |
| 2023-07 | $13.07 | $11.21 | $1.86 | 2,280,124.0 | +10.22% |
| 2023-06 | $11.54 | $9.27 | $2.27 | 4,059,416.0 | +16.53% |
| 2023-05 | $10.33 | $8.43 | $1.90 | 3,940,215.0 | -2.50% |
| 2023-04 | $11.35 | $9.84 | $1.51 | 2,512,978.0 | -11.83% |
| 2023-03 | $14.01 | $11.00 | $3.01 | 3,358,869.0 | -16.63% |
| 2023-02 | $15.61 | $13.25 | $2.36 | 1,670,613.0 | -8.73% |
| 2023-01 | $14.95 | $12.10 | $2.85 | 2,543,697.0 | +23.57% |
0.30%
3.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):