8,215$
-4,14%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 8,55 | 8,64 | 8,21 | 8,22 | -4,08% | 2.769.947,00 |
| 24.07.2025 | 8,40 | 8,57 | 8,31 | 8,57 | 2,02% | 2.922.403,00 |
| 23.07.2025 | 7,69 | 8,53 | 7,69 | 8,40 | 9,23% | 6.636.812,00 |
| 22.07.2025 | 7,41 | 7,73 | 7,30 | 7,69 | 4,34% | 2.936.918,00 |
| 21.07.2025 | 7,23 | 7,53 | 7,23 | 7,37 | 3,22% | 2.792.992,00 |
| 18.07.2025 | 6,95 | 7,22 | 6,80 | 7,14 | 3,33% | 2.190.501,00 |
| 17.07.2025 | 6,86 | 7,51 | 6,83 | 6,91 | 0,44% | 2.174.326,00 |
| 16.07.2025 | 6,70 | 6,96 | 6,65 | 6,88 | 3,46% | 1.885.014,00 |
| 15.07.2025 | 6,73 | 6,88 | 6,62 | 6,65 | -0,45% | 1.627.120,00 |
| 14.07.2025 | 6,50 | 6,71 | 6,38 | 6,68 | 2,45% | 1.841.953,00 |
| 11.07.2025 | 6,60 | 6,78 | 6,50 | 6,52 | -2,40% | 1.479.559,00 |
| 10.07.2025 | 6,74 | 7,00 | 6,66 | 6,68 | -0,45% | 1.952.278,00 |
| 09.07.2025 | 6,59 | 6,72 | 6,48 | 6,71 | 1,82% | 2.376.633,00 |
| 08.07.2025 | 6,44 | 6,64 | 6,42 | 6,59 | 3,94% | 2.109.558,00 |
| 07.07.2025 | 6,50 | 6,53 | 6,29 | 6,34 | -2,61% | 2.170.121,00 |
| 03.07.2025 | 6,63 | 6,68 | 6,44 | 6,51 | -1,74% | 1.110.603,00 |
| 02.07.2025 | 6,76 | 6,93 | 6,58 | 6,63 | -2,72% | 2.257.607,00 |
| 01.07.2025 | 6,60 | 6,97 | 6,55 | 6,81 | 3,34% | 3.500.859,00 |
| 30.06.2025 | 6,50 | 6,70 | 6,42 | 6,59 | 2,17% | 2.449.476,00 |
| 27.06.2025 | 6,59 | 6,64 | 6,30 | 6,45 | -0,92% | 4.499.455,00 |
| 26.06.2025 | 6,53 | 6,94 | 6,45 | 6,51 | -0,15% | 5.173.252,00 |
| 25.06.2025 | 6,02 | 6,63 | 5,96 | 6,52 | 25,14% | 12.094.154,00 |
| 24.06.2025 | 5,18 | 5,23 | 5,13 | 5,21 | 2,16% | 2.168.077,00 |
| 23.06.2025 | 5,16 | 5,30 | 5,05 | 5,10 | -1,92% | 2.981.581,00 |
| 20.06.2025 | 5,30 | 5,35 | 5,10 | 5,20 | -0,95% | 5.812.871,00 |
| 18.06.2025 | 5,23 | 5,39 | 5,19 | 5,25 | 0,38% | 1.949.053,00 |
| 17.06.2025 | 5,17 | 5,41 | 5,09 | 5,23 | -0,19% | 2.615.750,00 |
| 16.06.2025 | 5,02 | 5,31 | 4,99 | 5,24 | 5,86% | 2.739.173,00 |
| 13.06.2025 | 4,82 | 5,11 | 4,81 | 4,95 | 0,61% | 2.426.140,00 |
| 12.06.2025 | 5,11 | 5,13 | 4,90 | 4,92 | -4,28% | 2.216.810,00 |
| 11.06.2025 | 5,29 | 5,30 | 5,02 | 5,14 | -1,91% | 2.368.417,00 |
| 10.06.2025 | 5,39 | 5,40 | 5,22 | 5,24 | -1,87% | 1.487.363,00 |
| 09.06.2025 | 5,34 | 5,44 | 5,28 | 5,34 | 0,56% | 1.545.623,00 |
| 06.06.2025 | 5,41 | 5,45 | 5,30 | 5,31 | -0,75% | 1.168.705,00 |
| 05.06.2025 | 5,37 | 5,53 | 5,29 | 5,35 | 1,13% | 2.289.226,00 |
| 04.06.2025 | 5,37 | 5,43 | 5,27 | 5,29 | -1,49% | 1.712.289,00 |
| 03.06.2025 | 5,33 | 5,55 | 5,16 | 5,37 | -6,45% | 3.529.578,00 |
| 02.06.2025 | 5,58 | 5,74 | 5,56 | 5,74 | 2,14% | 1.743.655,00 |
| 30.05.2025 | 5,95 | 5,97 | 5,58 | 5,62 | -6,18% | 2.114.566,00 |
| 29.05.2025 | 6,20 | 6,26 | 5,92 | 5,99 | -2,12% | 2.492.734,00 |
| 28.05.2025 | 5,98 | 6,18 | 5,88 | 6,12 | 2,51% | 1.923.721,00 |
| 27.05.2025 | 5,82 | 5,98 | 5,67 | 5,97 | 4,37% | 2.578.806,00 |
| 23.05.2025 | 5,72 | 5,83 | 5,69 | 5,72 | -2,05% | 1.886.651,00 |
| 22.05.2025 | 5,70 | 5,90 | 5,62 | 5,84 | 2,64% | 2.028.296,00 |
| 21.05.2025 | 5,57 | 5,80 | 5,56 | 5,69 | 0,71% | 2.276.706,00 |
| 20.05.2025 | 5,70 | 5,76 | 5,57 | 5,65 | -0,88% | 2.256.198,00 |
| 19.05.2025 | 5,63 | 5,77 | 5,58 | 5,70 | -1,21% | 2.246.952,00 |
| 16.05.2025 | 5,83 | 5,86 | 5,59 | 5,77 | -0,69% | 3.268.481,00 |
| 15.05.2025 | 5,98 | 6,03 | 5,78 | 5,81 | -3,01% | 2.272.302,00 |
| 14.05.2025 | 5,80 | 6,00 | 5,78 | 5,99 | 2,39% | 3.838.970,00 |
| 13.05.2025 | 5,82 | 5,92 | 5,66 | 5,85 | 0,52% | 4.170.712,00 |
| 12.05.2025 | 5,98 | 6,02 | 5,69 | 5,82 | 2,46% | 3.431.626,00 |
| 09.05.2025 | 5,50 | 5,81 | 5,46 | 5,68 | 2,16% | 7.326.627,00 |
| 08.05.2025 | 4,67 | 5,61 | 4,58 | 5,56 | 26,65% | 12.784.263,00 |
| 07.05.2025 | 4,40 | 4,58 | 4,35 | 4,39 | 0,00% | 3.530.761,00 |
| 06.05.2025 | 4,53 | 4,59 | 4,39 | 4,39 | -3,73% | 2.319.501,00 |
| 05.05.2025 | 4,61 | 4,64 | 4,50 | 4,56 | -2,15% | 4.353.227,00 |
| 02.05.2025 | 4,52 | 4,76 | 4,52 | 4,66 | 4,95% | 3.513.505,00 |
| 01.05.2025 | 4,31 | 4,54 | 4,29 | 4,44 | 5,46% | 3.383.679,00 |
| 30.04.2025 | 4,18 | 4,26 | 4,14 | 4,21 | -1,64% | 2.923.056,00 |
| 29.04.2025 | 4,39 | 4,42 | 4,27 | 4,28 | -3,17% | 1.836.429,00 |
| 28.04.2025 | 4,43 | 4,54 | 4,40 | 4,42 | -1,12% | 1.214.801,00 |
| 25.04.2025 | 4,44 | 4,59 | 4,42 | 4,47 | 0,68% | 1.739.638,00 |
| 24.04.2025 | 4,38 | 4,46 | 4,32 | 4,44 | 1,37% | 2.183.150,00 |
| 23.04.2025 | 4,57 | 4,67 | 4,22 | 4,38 | -1,13% | 2.295.351,00 |
| 22.04.2025 | 4,39 | 4,47 | 4,34 | 4,43 | 3,02% | 2.447.139,00 |
| 21.04.2025 | 4,31 | 4,36 | 4,12 | 4,30 | -1,38% | 2.081.971,00 |
| 17.04.2025 | 4,04 | 4,40 | 4,00 | 4,36 | 8,73% | 2.297.436,00 |
| 16.04.2025 | 4,00 | 4,11 | 3,90 | 4,01 | 0,25% | 1.731.110,00 |
| 15.04.2025 | 4,00 | 4,06 | 3,91 | 4,00 | 0,25% | 2.548.114,00 |
| 14.04.2025 | 4,02 | 4,02 | 3,75 | 3,99 | 1,01% | 3.081.063,00 |
| 11.04.2025 | 3,81 | 3,97 | 3,77 | 3,95 | 2,60% | 2.151.694,00 |
| 10.04.2025 | 4,04 | 4,09 | 3,78 | 3,85 | -7,45% | 2.195.079,00 |
| 09.04.2025 | 3,60 | 4,17 | 3,57 | 4,16 | 13,20% | 4.456.476,00 |
| 08.04.2025 | 3,85 | 3,92 | 3,55 | 3,68 | -2,26% | 4.126.255,00 |
| 07.04.2025 | 3,83 | 4,18 | 3,72 | 3,76 | -7,39% | 7.188.917,00 |
| 04.04.2025 | 4,09 | 4,20 | 3,93 | 4,06 | -4,02% | 4.515.580,00 |
| 03.04.2025 | 4,17 | 4,36 | 4,15 | 4,23 | -4,30% | 2.915.486,00 |
| 02.04.2025 | 4,26 | 4,54 | 4,25 | 4,42 | 1,84% | 2.357.495,00 |
| 01.04.2025 | 4,35 | 4,43 | 4,30 | 4,34 | -0,12% | 2.183.537,00 |
| 31.03.2025 | 4,23 | 4,35 | 4,19 | 4,35 | 1,05% | 3.408.426,00 |
| 28.03.2025 | 4,48 | 4,52 | 4,28 | 4,30 | -4,87% | 2.601.919,00 |
| 27.03.2025 | 4,60 | 4,68 | 4,47 | 4,52 | -2,59% | 2.524.268,00 |
| 26.03.2025 | 4,71 | 4,79 | 4,59 | 4,64 | -1,49% | 2.422.230,00 |
| 25.03.2025 | 4,80 | 4,88 | 4,71 | 4,71 | -1,67% | 2.641.657,00 |
| 24.03.2025 | 4,62 | 4,83 | 4,53 | 4,79 | 5,74% | 3.893.535,00 |
| 21.03.2025 | 4,52 | 4,60 | 4,46 | 4,53 | -1,95% | 5.659.617,00 |
| 20.03.2025 | 4,69 | 4,78 | 4,60 | 4,62 | -1,49% | 2.868.423,00 |
| 19.03.2025 | 4,61 | 4,83 | 4,61 | 4,69 | 1,74% | 3.388.178,00 |
| 18.03.2025 | 4,97 | 4,98 | 4,57 | 4,61 | -7,98% | 4.013.299,00 |
| 17.03.2025 | 4,84 | 5,03 | 4,84 | 5,01 | 3,94% | 2.374.044,00 |
| 14.03.2025 | 4,84 | 4,86 | 4,73 | 4,82 | 1,26% | 2.043.468,00 |
| 13.03.2025 | 4,98 | 5,02 | 4,73 | 4,76 | -4,61% | 3.236.386,00 |
| 12.03.2025 | 4,89 | 5,06 | 4,83 | 4,99 | 3,42% | 3.317.500,00 |
| 11.03.2025 | 4,97 | 4,98 | 4,70 | 4,83 | -2,13% | 3.409.592,00 |
| 10.03.2025 | 4,99 | 5,10 | 4,79 | 4,93 | -2,95% | 4.740.260,00 |
| 07.03.2025 | 4,64 | 5,18 | 4,61 | 5,08 | 7,29% | 5.193.847,00 |
| 06.03.2025 | 4,63 | 4,80 | 4,58 | 4,74 | -0,21% | 5.182.933,00 |
| 05.03.2025 | 4,81 | 4,82 | 4,63 | 4,75 | 0,53% | 4.254.686,00 |
| 04.03.2025 | 4,79 | 4,85 | 4,62 | 4,72 | -3,58% | 5.661.614,00 |