Free Trial

Bertrandt Aktiengesellschaft (BDT) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free BDT Stock Alerts
€39.90
-0.20 (-0.50%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChart

Bertrandt Aktiengesellschaft Stock Price Performance

5 Day
Performance
-1.72%
1 Month
Performance
-9.73%
3 Month
Performance
-19.23%
6 Month
Performance
-14.29%
Year-To-Date
Performance
-22.37%
1 Year
Performance
-17.05%
Receive BDT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bertrandt Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

BDT Stock Chart for Wednesday, May, 15, 2024

BDT Chart by TradingView

Bertrandt Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024€40.10€39.90
-0.50%		€40.60€39.506,505 shs$403.39 million
05/13/2024€40.60€40.10
-1.23%		€40.50€40.10551 shs$405.41 million
05/10/2024€40.00€40.60
+1.50%		€41.20€39.503,114 shs$410.47 million
05/09/2024€40.20€40.00
-0.50%		€40.60€39.603,636 shs$404.40 million
05/08/2024€40.30€40.20
-0.25%		€40.60€40.102,946 shs$406.42 million
05/07/2024€40.60€40.30
-0.74%		€40.60€40.202,064 shs$407.43 million
05/06/2024€40.60€40.60€41.60€40.203,890 shs$410.47 million
05/03/2024€40.30€41.10
+1.99%		€41.30€39.8015,032 shs$415.52 million
05/02/2024€40.30€40.30€40.60€40.006,706 shs$407.43 million
05/01/2024€40.30€40.30€40.60€40.006,706 shs$407.43 million
04/30/2024€40.60€40.30
-0.74%		€40.60€40.006,706 shs$407.43 million
04/29/2024€40.60€40.60€41.10€40.502,671 shs$410.47 million
04/26/2024€41.10€40.50
-1.46%		€41.50€40.007,510 shs$409.46 million
04/25/2024€41.80€41.10
-1.67%		€41.50€40.809,242 shs$415.52 million
04/24/2024€41.40€41.80
+0.97%		€42.10€41.206,919 shs$422.60 million
04/23/2024€41.40€41.40€41.40€41.40124 shs$418.55 million
04/22/2024€41.40€41.40€41.50€41.00815 shs$418.55 million
04/19/2024€41.70€41.40
-0.72%		€41.90€41.201,898 shs$418.55 million
04/18/2024€42.00€41.70
-0.71%		€42.40€41.1015,424 shs$421.59 million
04/17/2024€43.40€42.00
-3.23%		€43.20€42.002,370 shs$424.62 million
04/16/2024€44.20€43.40
-1.81%		€44.10€43.405,413 shs$438.77 million
04/15/2024€44.20€44.20€44.80€44.1010,426 shs$446.86 million
04/12/2024€44.30€44.50
+0.45%		€45.30€44.202,589 shs$449.90 million
04/11/2024€44.60€44.30
-0.67%		€45.20€44.302,836 shs$447.87 million
04/10/2024€44.40€44.60
+0.45%		€45.00€44.206,191 shs$450.91 million
04/09/2024€44.30€44.40
+0.23%		€45.50€44.203,913 shs$448.88 million
04/08/2024€44.30€44.30€44.60€44.109,377 shs$447.87 million
04/05/2024€47.00€44.60
-5.11%		€46.80€44.607,792 shs$450.91 million
04/04/2024€46.40€47.00
+1.29%		€47.10€46.004,266 shs$475.17 million
04/03/2024€46.40€46.40€47.20€46.0014,099 shs$469.10 million
04/02/2024€45.65€46.40
+1.64%		€47.20€46.0014,099 shs$469.10 million
04/01/2024€45.65€45.65€45.95€45.603,921 shs$461.52 million
03/29/2024€45.45€45.65
+0.44%		€45.95€45.603,921 shs$461.52 million
03/28/2024€45.75€45.45
-0.66%		€45.85€44.5515,226 shs$459.50 million
03/27/2024€45.90€45.75
-0.33%		€46.40€45.502,748 shs$462.53 million
03/26/2024€45.90€45.90€46.00€44.902,151 shs$464.05 million
03/25/2024€45.10€45.90
+1.77%		€46.00€44.902,151 shs$464.05 million
03/22/2024€45.50€45.50€46.15€44.952,502 shs$460.01 million
03/21/2024€45.70€45.50
-0.44%		€46.15€44.952,502 shs$460.01 million
03/20/2024€45.85€45.70
-0.33%		€45.85€44.7018,326 shs$462.03 million
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar (Ad)

Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.

See how this company is well-positioned to capitalize in 2024
03/19/2024€47.00€45.85
-2.45%		€46.70€45.207,082 shs$463.54 million
03/18/2024€47.00€47.00€47.20€46.40123,893 shs$475.17 million
03/15/2024€47.05€47.00
-0.11%		€47.20€46.40123,893 shs$475.17 million
03/14/2024€47.05€47.05€47.60€46.853,868 shs$475.68 million
03/13/2024€47.35€47.05
-0.63%		€47.60€46.853,868 shs$475.68 million
03/12/2024€46.80€47.35
+1.18%		€47.75€46.009,964 shs$478.71 million
03/11/2024€46.80€46.80€47.75€46.259,232 shs$473.15 million
03/08/2024€47.25€46.80
-0.95%		€47.75€46.259,232 shs$473.15 million
03/07/2024€46.05€47.25
+2.61%		€47.65€46.903,741 shs$477.70 million
03/06/2024€46.95€46.05
-1.92%		€47.40€45.9010,337 shs$465.57 million
03/05/2024€46.95€46.95€46.95€44.9521,436 shs$474.66 million
03/04/2024€44.20€46.95
+6.22%		€46.95€44.9521,436 shs$474.66 million
03/01/2024€42.85€42.15
-1.63%		€43.65€41.65162,474 shs$426.14 million
02/29/2024€42.85€42.85€43.50€42.007,004 shs$433.21 million
02/28/2024€43.30€42.85
-1.04%		€43.50€42.007,004 shs$433.21 million
02/27/2024€42.85€43.30
+1.05%		€44.45€41.4031,699 shs$437.76 million
02/26/2024€43.15€42.85
-0.70%		€44.00€42.808,149 shs$433.21 million
02/23/2024€46.05€45.20
-1.85%		€45.60€45.008,946 shs$456.97 million
02/22/2024€45.15€46.05
+1.99%		€46.50€42.8522,347 shs$465.57 million
02/21/2024€47.60€45.15
-5.15%		€48.00€45.0013,452 shs$456.47 million
02/20/2024€47.60€47.60€48.25€47.1016,376 shs$481.24 million
02/19/2024€48.20€47.60
-1.24%		€48.25€47.1016,376 shs$481.24 million
02/16/2024€49.40€48.75
-1.32%		€49.55€46.6513,696 shs$492.86 million
02/15/2024€48.10€49.40
+2.70%		€49.65€48.503,327 shs$499.43 million
02/14/2024€49.00€48.10
-1.84%		€48.95€48.009,044 shs$486.29 million

Related Companies:
This page (ETR:BDT) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Crypto 9-5 Escape Plan
Crypto 101 Media
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper