36,080$
2,88%
Echtzeit-Aktienkurs Bullish
Bid:
Ask:
Aktienkurse zur Bullish Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 34,01 | 36,40 | 33,16 | 36,37 | 3,71% | 769.099,00 |
| 01.04.2026 | 36,23 | 36,66 | 34,90 | 35,07 | -1,85% | 1.075.856,00 |
| 31.03.2026 | 33,75 | 35,98 | 33,75 | 35,73 | 7,39% | 1.415.337,00 |
| 30.03.2026 | 34,29 | 34,78 | 32,80 | 33,27 | -3,37% | 1.111.350,00 |
| 27.03.2026 | 35,44 | 35,87 | 34,00 | 34,43 | -5,52% | 1.368.087,00 |
| 26.03.2026 | 36,30 | 37,74 | 36,02 | 36,44 | -2,64% | 1.378.895,00 |
| 25.03.2026 | 38,03 | 39,19 | 37,25 | 37,43 | 0,16% | 1.199.365,00 |
| 24.03.2026 | 38,84 | 39,37 | 36,40 | 37,37 | -5,51% | 1.716.716,00 |
| 23.03.2026 | 38,00 | 39,90 | 37,01 | 39,55 | 4,16% | 1.426.271,00 |
| 20.03.2026 | 39,43 | 39,55 | 37,77 | 37,97 | -4,12% | 1.771.047,00 |
| 19.03.2026 | 37,13 | 39,96 | 36,62 | 39,60 | 3,45% | 1.092.692,00 |
| 18.03.2026 | 39,58 | 39,58 | 38,15 | 38,28 | -4,16% | 897.418,00 |
| 17.03.2026 | 39,00 | 40,58 | 39,00 | 39,94 | 0,81% | 1.526.121,00 |
| 16.03.2026 | 38,00 | 39,90 | 37,39 | 39,62 | 8,19% | 1.684.454,00 |
| 13.03.2026 | 37,48 | 38,39 | 36,52 | 36,62 | 1,05% | 1.204.636,00 |
| 12.03.2026 | 36,59 | 37,42 | 35,85 | 36,24 | -2,55% | 735.115,00 |
| 11.03.2026 | 36,62 | 38,20 | 36,55 | 37,19 | 1,25% | 1.858.960,00 |
| 10.03.2026 | 36,60 | 37,30 | 35,71 | 36,73 | 1,86% | 343.683,00 |
| 09.03.2026 | 34,25 | 36,31 | 34,25 | 36,06 | 3,15% | 274.690,00 |
| 06.03.2026 | 34,10 | 35,19 | 33,60 | 34,96 | -0,17% | 310.824,00 |
| 05.03.2026 | 36,22 | 36,66 | 34,44 | 35,02 | -4,99% | 387.917,00 |
| 04.03.2026 | 34,10 | 37,53 | 34,08 | 36,86 | 11,29% | 463.997,00 |
| 03.03.2026 | 32,80 | 33,75 | 31,36 | 33,12 | -2,04% | 275.940,00 |
| 02.03.2026 | 30,73 | 33,87 | 30,51 | 33,81 | 7,71% | 380.534,00 |
| 27.02.2026 | 31,79 | 31,97 | 30,95 | 31,39 | -4,09% | 259.307,00 |
| 26.02.2026 | 32,53 | 33,04 | 31,51 | 32,73 | -0,49% | 233.838,00 |
| 25.02.2026 | 31,53 | 32,91 | 31,16 | 32,89 | 6,92% | 356.199,00 |
| 24.02.2026 | 30,38 | 30,98 | 29,71 | 30,76 | 0,42% | 312.170,00 |
| 23.02.2026 | 31,13 | 31,40 | 30,22 | 30,63 | -3,59% | 348.979,00 |
| 20.02.2026 | 32,15 | 33,48 | 31,60 | 31,77 | -1,85% | 1.162.527,00 |
| 19.02.2026 | 31,37 | 32,40 | 30,92 | 32,37 | 1,63% | 1.014.244,00 |
| 18.02.2026 | 32,04 | 32,69 | 31,36 | 31,85 | -0,47% | 1.103.223,00 |
| 17.02.2026 | 31,18 | 32,55 | 30,30 | 32,00 | 0,85% | 1.817.716,00 |
| 13.02.2026 | 32,50 | 33,32 | 31,27 | 31,73 | 0,06% | 2.562.723,00 |
| 12.02.2026 | 32,00 | 32,00 | 30,53 | 31,71 | -0,53% | 2.611.429,00 |
| 11.02.2026 | 32,00 | 32,55 | 29,90 | 31,88 | -0,53% | 4.116.066,00 |
| 10.02.2026 | 31,43 | 33,07 | 31,35 | 32,05 | 0,00% | 4.043.235,00 |
| 09.02.2026 | 27,99 | 32,41 | 27,96 | 32,05 | 16,76% | 5.264.566,00 |
| 06.02.2026 | 26,12 | 27,46 | 25,55 | 27,45 | 10,24% | 4.659.173,00 |
| 05.02.2026 | 25,68 | 27,66 | 24,79 | 24,90 | -8,46% | 4.961.131,00 |
| 04.02.2026 | 27,35 | 28,44 | 26,13 | 27,20 | -1,59% | 4.393.703,00 |
| 03.02.2026 | 28,75 | 28,85 | 26,70 | 27,64 | -3,93% | 3.448.523,00 |
| 02.02.2026 | 29,88 | 30,38 | 28,69 | 28,77 | -4,74% | 3.062.406,00 |
| 30.01.2026 | 32,16 | 32,27 | 29,93 | 30,20 | -7,53% | 4.349.727,00 |
| 29.01.2026 | 33,98 | 34,09 | 32,26 | 32,66 | -4,86% | 2.399.884,00 |
| 28.01.2026 | 35,88 | 35,95 | 33,86 | 34,33 | -1,35% | 3.487.202,00 |
| 27.01.2026 | 35,99 | 36,09 | 34,21 | 34,80 | -2,41% | 1.955.186,00 |
| 26.01.2026 | 35,45 | 36,08 | 34,97 | 35,66 | -0,25% | 1.263.123,00 |
| 23.01.2026 | 36,40 | 36,50 | 35,26 | 35,75 | -2,00% | 1.690.918,00 |
| 22.01.2026 | 38,64 | 38,96 | 36,37 | 36,48 | -4,93% | 1.755.637,00 |
| 21.01.2026 | 38,97 | 39,58 | 37,63 | 38,37 | -1,54% | 1.906.723,00 |
| 20.01.2026 | 37,49 | 39,70 | 37,45 | 38,97 | -0,10% | 1.681.926,00 |
| 16.01.2026 | 38,00 | 39,24 | 37,10 | 39,01 | 3,47% | 1.143.141,00 |
| 15.01.2026 | 39,66 | 39,75 | 37,42 | 37,70 | -4,94% | 1.674.421,00 |
| 14.01.2026 | 38,93 | 40,30 | 38,40 | 39,66 | 2,53% | 2.162.450,00 |
| 13.01.2026 | 40,20 | 40,40 | 37,91 | 38,68 | -3,30% | 2.083.185,00 |
| 12.01.2026 | 38,72 | 40,29 | 38,40 | 40,00 | 4,17% | 1.347.394,00 |
| 09.01.2026 | 39,84 | 39,89 | 38,07 | 38,40 | -2,29% | 1.347.961,00 |
| 08.01.2026 | 39,00 | 39,74 | 37,98 | 39,30 | 0,13% | 915.689,00 |
| 07.01.2026 | 41,02 | 41,10 | 39,02 | 39,25 | -4,85% | 996.014,00 |
| 06.01.2026 | 41,25 | 41,90 | 39,85 | 41,25 | -0,55% | 1.569.969,00 |
| 05.01.2026 | 40,13 | 42,35 | 40,00 | 41,48 | 5,65% | 1.539.450,00 |
| 02.01.2026 | 38,41 | 39,77 | 38,03 | 39,26 | 3,67% | 1.548.292,00 |
| 31.12.2025 | 39,09 | 39,25 | 37,42 | 37,87 | -3,69% | 2.044.072,00 |
| 30.12.2025 | 40,43 | 40,59 | 39,13 | 39,32 | -3,01% | 1.546.488,00 |
| 29.12.2025 | 40,00 | 41,50 | 40,00 | 40,54 | -1,46% | 1.466.441,00 |
| 26.12.2025 | 42,80 | 42,80 | 40,79 | 41,14 | -4,01% | 994.981,00 |
| 24.12.2025 | 42,44 | 43,00 | 41,75 | 42,86 | 0,45% | 467.623,00 |
| 23.12.2025 | 44,41 | 44,43 | 42,31 | 42,67 | -6,26% | 1.247.763,00 |
| 22.12.2025 | 45,00 | 46,39 | 44,73 | 45,52 | 2,06% | 1.437.240,00 |
| 19.12.2025 | 43,35 | 45,00 | 42,81 | 44,60 | 4,01% | 3.618.891,00 |
| 18.12.2025 | 43,42 | 44,62 | 42,15 | 42,88 | 1,73% | 1.455.572,00 |
| 17.12.2025 | 43,50 | 44,90 | 41,94 | 42,15 | -1,89% | 1.834.636,00 |
| 16.12.2025 | 42,10 | 44,33 | 41,93 | 42,96 | 1,25% | 1.419.056,00 |
| 15.12.2025 | 43,18 | 43,70 | 41,65 | 42,43 | -2,55% | 1.900.687,00 |
| 12.12.2025 | 45,54 | 46,80 | 43,03 | 43,54 | -4,05% | 1.138.027,00 |
| 11.12.2025 | 45,30 | 45,72 | 43,73 | 45,38 | -1,63% | 1.084.387,00 |
| 10.12.2025 | 45,75 | 46,55 | 44,30 | 46,13 | 0,04% | 1.195.782,00 |
| 09.12.2025 | 45,01 | 47,73 | 44,20 | 46,11 | 0,39% | 1.208.975,00 |
| 08.12.2025 | 47,06 | 47,24 | 45,05 | 45,93 | -1,12% | 915.112,00 |
| 05.12.2025 | 48,00 | 48,00 | 46,45 | 46,45 | -4,07% | 1.677.599,00 |
| 04.12.2025 | 46,37 | 48,87 | 46,25 | 48,42 | 4,42% | 1.914.830,00 |
| 03.12.2025 | 44,13 | 46,73 | 42,78 | 46,37 | 7,69% | 2.050.875,00 |
| 02.12.2025 | 41,76 | 44,34 | 41,52 | 43,06 | 4,95% | 1.957.930,00 |
| 01.12.2025 | 40,88 | 41,52 | 39,91 | 41,03 | -5,94% | 1.839.290,00 |
| 28.11.2025 | 43,80 | 44,47 | 43,00 | 43,62 | 1,82% | 1.278.130,00 |
| 26.11.2025 | 41,00 | 43,08 | 40,70 | 42,84 | 5,78% | 1.666.338,00 |
| 25.11.2025 | 41,46 | 41,87 | 39,41 | 40,50 | -2,41% | 1.712.365,00 |
| 24.11.2025 | 39,51 | 41,59 | 38,51 | 41,50 | 7,51% | 3.019.547,00 |
| 21.11.2025 | 36,03 | 39,95 | 36,02 | 38,60 | 5,75% | 3.507.921,00 |
| 20.11.2025 | 38,37 | 39,58 | 35,92 | 36,50 | 0,30% | 4.360.224,00 |
| 19.11.2025 | 36,74 | 37,20 | 34,25 | 36,39 | -3,63% | 6.028.185,00 |
| 18.11.2025 | 36,30 | 38,24 | 36,30 | 37,76 | 2,75% | 3.616.454,00 |
| 17.11.2025 | 38,00 | 38,00 | 36,02 | 36,75 | -4,50% | 3.540.515,00 |
| 14.11.2025 | 40,00 | 40,80 | 38,33 | 38,48 | -6,19% | 3.354.866,00 |
| 13.11.2025 | 44,71 | 44,71 | 40,75 | 41,02 | -9,85% | 2.611.948,00 |
| 12.11.2025 | 45,14 | 46,57 | 44,06 | 45,50 | 0,24% | 1.533.236,00 |
| 11.11.2025 | 46,20 | 46,59 | 43,83 | 45,39 | -2,58% | 1.639.995,00 |
| 10.11.2025 | 47,05 | 47,40 | 45,16 | 46,59 | 3,35% | 1.860.983,00 |
| 07.11.2025 | 43,25 | 45,67 | 42,55 | 45,08 | 1,10% | 2.063.078,00 |