5,645$
1,53%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,52 | 5,81 | 5,51 | 5,65 | 1,53% | 531.959,00 |
| 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 |
| 03.03.2025 | 5,11 | 5,18 | 4,86 | 4,90 | -5,87% | 6.008.415,00 |
| 28.02.2025 | 5,08 | 5,23 | 5,02 | 5,20 | 1,86% | 3.795.969,00 |
| 27.02.2025 | 5,31 | 5,31 | 5,06 | 5,11 | -3,31% | 4.152.002,00 |
| 26.02.2025 | 5,46 | 5,56 | 5,26 | 5,28 | -3,74% | 3.455.101,00 |
| 25.02.2025 | 5,48 | 5,54 | 5,28 | 5,49 | -0,99% | 3.064.950,00 |
| 24.02.2025 | 5,24 | 5,57 | 5,20 | 5,54 | 6,33% | 4.403.861,00 |
| 21.02.2025 | 5,50 | 5,56 | 5,18 | 5,21 | -4,75% | 7.209.114,00 |
| 20.02.2025 | 5,68 | 5,69 | 5,41 | 5,47 | -3,10% | 7.712.750,00 |
| 19.02.2025 | 6,59 | 6,63 | 5,62 | 5,65 | -30,31% | 23.805.388,00 |
| 18.02.2025 | 8,50 | 8,55 | 8,06 | 8,10 | -4,26% | 5.954.222,00 |
| 14.02.2025 | 8,42 | 8,64 | 8,28 | 8,46 | 0,71% | 1.919.305,00 |
| 13.02.2025 | 8,38 | 8,44 | 8,21 | 8,40 | 2,07% | 1.937.006,00 |
| 12.02.2025 | 8,34 | 8,42 | 8,20 | 8,23 | -2,49% | 1.418.960,00 |
| 11.02.2025 | 8,51 | 8,63 | 8,35 | 8,44 | -1,29% | 1.181.309,00 |
| 10.02.2025 | 8,55 | 8,82 | 8,36 | 8,55 | 0,71% | 1.555.821,00 |
| 07.02.2025 | 8,33 | 8,67 | 8,22 | 8,49 | 1,43% | 2.369.630,00 |
| 06.02.2025 | 8,36 | 8,45 | 8,20 | 8,37 | 0,60% | 1.382.756,00 |
| 05.02.2025 | 8,53 | 8,59 | 8,12 | 8,32 | -3,70% | 1.933.585,00 |
| 04.02.2025 | 8,03 | 8,68 | 8,00 | 8,64 | 7,60% | 1.787.188,00 |
| 03.02.2025 | 7,90 | 8,16 | 7,90 | 8,03 | -0,99% | 1.203.033,00 |
| 31.01.2025 | 8,38 | 8,50 | 7,96 | 8,11 | -3,57% | 1.835.694,00 |
| 30.01.2025 | 8,38 | 8,64 | 8,34 | 8,41 | 1,08% | 1.742.433,00 |
| 29.01.2025 | 8,05 | 8,34 | 7,99 | 8,32 | 3,74% | 1.829.566,00 |
| 28.01.2025 | 8,05 | 8,13 | 7,86 | 8,02 | 0,50% | 1.314.191,00 |
| 27.01.2025 | 7,54 | 8,04 | 7,54 | 7,98 | 6,40% | 2.151.732,00 |
| 24.01.2025 | 7,49 | 7,69 | 7,41 | 7,50 | 0,00% | 1.882.370,00 |
| 23.01.2025 | 7,32 | 7,58 | 7,17 | 7,50 | 2,32% | 1.998.834,00 |
| 22.01.2025 | 7,64 | 7,84 | 7,31 | 7,33 | -4,31% | 2.211.983,00 |
| 21.01.2025 | 7,81 | 8,11 | 7,63 | 7,66 | -0,52% | 3.390.085,00 |
| 17.01.2025 | 8,50 | 8,51 | 7,59 | 7,70 | -1,60% | 5.138.902,00 |
| 16.01.2025 | 7,83 | 7,95 | 7,76 | 7,83 | -0,06% | 1.325.032,00 |
| 15.01.2025 | 7,70 | 7,99 | 7,68 | 7,83 | 4,82% | 1.374.124,00 |
| 14.01.2025 | 7,54 | 7,66 | 7,37 | 7,47 | -0,13% | 1.467.283,00 |
| 13.01.2025 | 7,47 | 7,58 | 7,34 | 7,48 | -1,06% | 1.405.291,00 |
| 10.01.2025 | 7,46 | 7,70 | 7,30 | 7,56 | 0,00% | 1.658.718,00 |
| 08.01.2025 | 7,94 | 8,00 | 7,53 | 7,56 | -6,20% | 4.021.374,00 |
| 07.01.2025 | 8,33 | 8,48 | 8,02 | 8,06 | -2,07% | 1.372.327,00 |
| 06.01.2025 | 8,26 | 8,52 | 8,22 | 8,23 | 1,60% | 2.224.139,00 |
| 03.01.2025 | 7,56 | 8,14 | 7,56 | 8,10 | 1,63% | 1.463.588,00 |
| 02.01.2025 | 8,23 | 8,31 | 7,95 | 7,97 | -2,09% | 1.469.297,00 |
| 31.12.2024 | 8,48 | 8,57 | 8,14 | 8,14 | -2,98% | 1.619.100,00 |
| 30.12.2024 | 7,89 | 8,47 | 7,76 | 8,39 | 4,61% | 1.988.352,00 |
| 27.12.2024 | 8,04 | 8,13 | 7,78 | 8,02 | -0,74% | 1.050.109,00 |
| 26.12.2024 | 7,85 | 8,18 | 7,76 | 8,08 | 2,02% | 1.298.081,00 |
| 24.12.2024 | 7,89 | 7,94 | 7,73 | 7,92 | 0,51% | 432.677,00 |
| 23.12.2024 | 7,81 | 8,00 | 7,78 | 7,88 | 1,68% | 1.405.579,00 |
| 20.12.2024 | 7,51 | 7,93 | 7,40 | 7,75 | 2,11% | 3.634.285,00 |
| 19.12.2024 | 7,67 | 7,88 | 7,49 | 7,59 | -0,78% | 2.572.846,00 |
| 18.12.2024 | 8,30 | 8,40 | 7,55 | 7,65 | -7,50% | 1.991.176,00 |
| 17.12.2024 | 8,38 | 8,48 | 8,22 | 8,27 | -1,90% | 1.959.640,00 |
| 16.12.2024 | 8,21 | 8,58 | 8,10 | 8,43 | 1,32% | 1.697.138,00 |
| 13.12.2024 | 8,33 | 8,47 | 7,91 | 8,32 | 0,48% | 2.097.141,00 |