6,290$
-2,33%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 6,45 | 6,49 | 6,22 | 6,28 | -2,48% | 2.031.642,00 |
| 25.09.2025 | 6,46 | 6,55 | 6,29 | 6,44 | -2,42% | 1.937.558,00 |
| 24.09.2025 | 6,89 | 6,93 | 6,57 | 6,60 | -3,65% | 2.337.126,00 |
| 23.09.2025 | 6,85 | 7,27 | 6,82 | 6,85 | 0,15% | 3.095.655,00 |
| 22.09.2025 | 7,05 | 7,32 | 6,75 | 6,84 | -2,98% | 5.445.560,00 |
| 19.09.2025 | 7,17 | 7,25 | 7,01 | 7,05 | -1,54% | 4.085.772,00 |
| 18.09.2025 | 6,93 | 7,24 | 6,92 | 7,16 | 3,54% | 3.881.142,00 |
| 17.09.2025 | 6,91 | 7,04 | 6,77 | 6,92 | 0,07% | 3.530.388,00 |
| 16.09.2025 | 7,06 | 7,06 | 6,88 | 6,91 | -1,43% | 2.276.151,00 |
| 15.09.2025 | 6,93 | 7,26 | 6,91 | 7,01 | 2,64% | 3.677.574,00 |
| 12.09.2025 | 6,84 | 6,90 | 6,73 | 6,83 | 1,19% | 2.581.502,00 |
| 11.09.2025 | 6,61 | 6,84 | 6,47 | 6,75 | 2,90% | 3.614.079,00 |
| 10.09.2025 | 6,61 | 6,63 | 6,40 | 6,56 | -0,91% | 2.122.324,00 |
| 09.09.2025 | 6,76 | 6,76 | 6,48 | 6,62 | -2,07% | 1.839.897,00 |
| 08.09.2025 | 6,74 | 6,86 | 6,59 | 6,76 | 0,90% | 2.726.095,00 |
| 05.09.2025 | 6,54 | 6,77 | 6,46 | 6,70 | 3,72% | 3.899.541,00 |
| 04.09.2025 | 6,32 | 6,55 | 6,13 | 6,46 | 2,38% | 3.670.595,00 |
| 03.09.2025 | 6,15 | 6,38 | 6,13 | 6,31 | 3,44% | 4.062.046,00 |
| 02.09.2025 | 6,03 | 6,13 | 5,93 | 6,10 | -1,13% | 4.535.942,00 |
| 29.08.2025 | 6,36 | 6,54 | 6,06 | 6,17 | -2,53% | 4.504.283,00 |
| 28.08.2025 | 6,32 | 6,46 | 6,27 | 6,33 | 0,64% | 2.696.343,00 |
| 27.08.2025 | 6,37 | 6,49 | 6,27 | 6,29 | -2,48% | 2.817.394,00 |
| 26.08.2025 | 6,42 | 6,51 | 6,30 | 6,45 | 0,62% | 2.842.393,00 |
| 25.08.2025 | 6,48 | 6,56 | 6,35 | 6,41 | 0,79% | 3.722.819,00 |
| 22.08.2025 | 6,45 | 6,62 | 6,35 | 6,36 | -1,24% | 4.011.414,00 |
| 21.08.2025 | 6,46 | 6,46 | 6,26 | 6,44 | -1,23% | 2.885.690,00 |
| 20.08.2025 | 6,40 | 6,58 | 6,26 | 6,52 | 2,19% | 6.505.638,00 |
| 19.08.2025 | 6,44 | 6,48 | 6,29 | 6,38 | 0,16% | 2.836.316,00 |
| 18.08.2025 | 6,27 | 6,39 | 6,07 | 6,37 | 1,27% | 3.694.780,00 |
| 15.08.2025 | 6,09 | 6,41 | 6,08 | 6,29 | 3,62% | 4.956.099,00 |
| 14.08.2025 | 5,88 | 6,24 | 5,77 | 6,07 | -15,10% | 12.766.907,00 |
| 13.08.2025 | 6,62 | 7,37 | 6,53 | 7,15 | 9,66% | 3.600.077,00 |
| 12.08.2025 | 6,34 | 6,71 | 6,28 | 6,52 | 3,49% | 3.538.738,00 |
| 11.08.2025 | 6,40 | 6,47 | 6,09 | 6,30 | -0,32% | 3.383.371,00 |
| 08.08.2025 | 6,30 | 6,52 | 6,06 | 6,32 | -1,71% | 3.873.971,00 |
| 07.08.2025 | 6,50 | 6,64 | 5,79 | 6,43 | -15,95% | 10.176.925,00 |
| 06.08.2025 | 7,59 | 7,96 | 7,31 | 7,65 | 1,32% | 5.948.429,00 |
| 05.08.2025 | 7,83 | 7,93 | 7,32 | 7,55 | -1,95% | 4.681.242,00 |
| 04.08.2025 | 7,69 | 7,78 | 7,59 | 7,70 | 1,45% | 3.202.140,00 |
| 01.08.2025 | 7,70 | 7,91 | 7,49 | 7,59 | -2,38% | 3.084.170,00 |
| 31.07.2025 | 7,61 | 7,91 | 7,49 | 7,78 | 2,71% | 3.722.691,00 |
| 30.07.2025 | 7,66 | 7,76 | 7,56 | 7,57 | -0,79% | 2.317.642,00 |
| 29.07.2025 | 7,95 | 7,95 | 7,53 | 7,63 | -3,78% | 3.419.619,00 |
| 28.07.2025 | 8,23 | 8,23 | 7,84 | 7,93 | -3,53% | 3.280.874,00 |
| 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 |