3,120$
1,96%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 3,07 | 3,13 | 3,05 | 3,11 | 1,30% | 1.717.650,00 |
| 21.05.2026 | 3,10 | 3,11 | 2,99 | 3,07 | -1,76% | 2.987.219,00 |
| 20.05.2026 | 3,12 | 3,16 | 3,02 | 3,13 | -1,11% | 3.499.850,00 |
| 19.05.2026 | 3,22 | 3,33 | 3,08 | 3,16 | -0,63% | 4.075.046,00 |
| 18.05.2026 | 3,10 | 3,24 | 3,05 | 3,18 | 1,27% | 2.373.220,00 |
| 15.05.2026 | 3,22 | 3,27 | 3,14 | 3,14 | -3,83% | 1.744.170,00 |
| 14.05.2026 | 3,39 | 3,45 | 3,23 | 3,27 | -3,97% | 2.219.400,00 |
| 13.05.2026 | 3,31 | 3,49 | 3,30 | 3,40 | 1,19% | 2.937.265,00 |
| 12.05.2026 | 3,33 | 3,44 | 3,30 | 3,36 | 2,13% | 2.511.112,00 |
| 11.05.2026 | 3,56 | 3,62 | 3,28 | 3,29 | -9,12% | 4.249.799,00 |
| 08.05.2026 | 3,48 | 3,63 | 3,37 | 3,62 | 4,93% | 4.205.805,00 |
| 07.05.2026 | 3,47 | 3,64 | 3,45 | 3,45 | 0,58% | 4.879.507,00 |
| 06.05.2026 | 4,27 | 4,32 | 3,36 | 3,43 | -19,77% | 9.331.812,00 |
| 05.05.2026 | 4,27 | 4,37 | 4,06 | 4,28 | 0,12% | 4.047.704,00 |
| 04.05.2026 | 4,18 | 4,27 | 4,09 | 4,27 | 2,64% | 2.626.993,00 |
| 01.05.2026 | 4,15 | 4,22 | 4,10 | 4,16 | 0,60% | 2.391.082,00 |
| 30.04.2026 | 4,20 | 4,22 | 4,06 | 4,14 | -1,78% | 2.122.887,00 |
| 29.04.2026 | 4,20 | 4,30 | 4,11 | 4,21 | -1,17% | 2.237.825,00 |
| 28.04.2026 | 4,28 | 4,37 | 4,19 | 4,26 | -0,47% | 1.990.399,00 |
| 27.04.2026 | 4,33 | 4,41 | 4,18 | 4,28 | 0,23% | 2.471.404,00 |
| 24.04.2026 | 4,27 | 4,27 | 4,07 | 4,27 | 1,55% | 2.828.365,00 |
| 23.04.2026 | 4,35 | 4,42 | 4,19 | 4,21 | -4,76% | 3.824.185,00 |
| 22.04.2026 | 4,50 | 4,52 | 4,29 | 4,42 | -1,23% | 2.483.491,00 |
| 21.04.2026 | 4,49 | 4,60 | 4,42 | 4,47 | 0,90% | 3.919.013,00 |
| 20.04.2026 | 4,20 | 4,43 | 4,14 | 4,43 | 3,99% | 3.120.179,00 |
| 17.04.2026 | 4,34 | 4,48 | 4,21 | 4,26 | -1,16% | 3.356.477,00 |
| 16.04.2026 | 4,12 | 4,33 | 4,07 | 4,31 | 5,38% | 3.605.235,00 |
| 15.04.2026 | 3,80 | 4,10 | 3,78 | 4,09 | 8,49% | 3.452.054,00 |
| 14.04.2026 | 3,63 | 3,78 | 3,59 | 3,77 | 5,31% | 2.325.866,00 |
| 13.04.2026 | 3,34 | 3,59 | 3,30 | 3,58 | 5,29% | 2.400.731,00 |
| 10.04.2026 | 3,48 | 3,56 | 3,37 | 3,40 | -2,02% | 2.403.675,00 |
| 09.04.2026 | 3,47 | 3,47 | 3,39 | 3,47 | -0,57% | 1.720.534,00 |
| 08.04.2026 | 3,64 | 3,74 | 3,48 | 3,49 | 0,29% | 2.052.970,00 |
| 07.04.2026 | 3,43 | 3,51 | 3,29 | 3,48 | 0,87% | 1.912.972,00 |
| 06.04.2026 | 3,36 | 3,50 | 3,36 | 3,45 | 2,68% | 3.328.493,00 |
| 02.04.2026 | 3,28 | 3,50 | 3,22 | 3,36 | 0,90% | 3.684.832,00 |
| 01.04.2026 | 3,36 | 3,36 | 3,22 | 3,33 | 2,15% | 2.394.962,00 |
| 31.03.2026 | 3,24 | 3,34 | 3,18 | 3,26 | 0,62% | 2.340.460,00 |
| 30.03.2026 | 3,29 | 3,29 | 3,12 | 3,24 | 0,62% | 3.510.880,00 |
| 27.03.2026 | 3,30 | 3,34 | 3,17 | 3,22 | -3,30% | 2.887.297,00 |
| 26.03.2026 | 3,29 | 3,39 | 3,27 | 3,33 | 0,30% | 3.094.235,00 |
| 25.03.2026 | 3,43 | 3,49 | 3,28 | 3,32 | -2,35% | 5.088.566,00 |
| 24.03.2026 | 3,53 | 3,56 | 3,39 | 3,40 | -5,29% | 4.705.247,00 |
| 23.03.2026 | 3,62 | 3,67 | 3,49 | 3,59 | 0,56% | 3.531.826,00 |
| 20.03.2026 | 3,76 | 3,76 | 3,49 | 3,57 | -4,93% | 8.963.330,00 |
| 19.03.2026 | 3,74 | 3,77 | 3,63 | 3,76 | -0,92% | 3.265.012,00 |
| 18.03.2026 | 3,99 | 4,13 | 3,74 | 3,79 | -8,45% | 4.579.695,00 |
| 17.03.2026 | 3,86 | 4,31 | 3,85 | 4,14 | 6,98% | 6.632.943,00 |
| 16.03.2026 | 3,79 | 3,95 | 3,60 | 3,87 | 2,65% | 15.792.738,00 |
| 13.03.2026 | 3,85 | 3,99 | 3,66 | 3,77 | -1,05% | 10.038.628,00 |
| 12.03.2026 | 3,67 | 4,25 | 3,67 | 3,81 | 34,15% | 34.272.191,00 |
| 11.03.2026 | 2,85 | 2,99 | 2,82 | 2,84 | 1,07% | 8.964.329,00 |
| 10.03.2026 | 2,93 | 2,93 | 2,76 | 2,81 | -5,07% | 3.931.384,00 |
| 09.03.2026 | 3,00 | 3,02 | 2,82 | 2,96 | -3,27% | 2.285.237,00 |
| 06.03.2026 | 3,07 | 3,09 | 2,96 | 3,06 | -2,24% | 1.674.788,00 |
| 05.03.2026 | 3,02 | 3,23 | 3,00 | 3,13 | 3,64% | 2.822.192,00 |
| 04.03.2026 | 2,97 | 3,07 | 2,91 | 3,02 | 2,03% | 1.717.978,00 |
| 03.03.2026 | 2,93 | 3,04 | 2,79 | 2,96 | -2,63% | 3.731.467,00 |
| 02.03.2026 | 3,00 | 3,14 | 2,95 | 3,04 | 0,00% | 2.524.086,00 |
| 27.02.2026 | 3,03 | 3,10 | 2,93 | 3,04 | -2,25% | 4.692.019,00 |
| 26.02.2026 | 2,92 | 3,19 | 2,91 | 3,11 | 6,51% | 2.983.855,00 |
| 25.02.2026 | 2,95 | 2,95 | 2,83 | 2,92 | 0,34% | 2.135.322,00 |
| 24.02.2026 | 2,82 | 2,95 | 2,81 | 2,91 | 5,05% | 2.889.230,00 |
| 23.02.2026 | 3,04 | 3,04 | 2,75 | 2,77 | -8,58% | 5.526.762,00 |
| 20.02.2026 | 2,87 | 3,05 | 2,86 | 3,03 | 5,57% | 4.491.238,00 |
| 19.02.2026 | 2,66 | 2,90 | 2,61 | 2,87 | 6,30% | 3.795.274,00 |
| 18.02.2026 | 2,71 | 2,81 | 2,65 | 2,70 | -1,46% | 2.581.546,00 |
| 17.02.2026 | 2,75 | 2,81 | 2,62 | 2,74 | -0,36% | 4.387.576,00 |
| 13.02.2026 | 2,79 | 2,87 | 2,73 | 2,75 | -1,43% | 2.365.302,00 |
| 12.02.2026 | 2,95 | 2,96 | 2,75 | 2,79 | -5,42% | 2.516.348,00 |
| 11.02.2026 | 3,25 | 3,25 | 2,94 | 2,95 | -9,23% | 4.273.979,00 |
| 10.02.2026 | 3,22 | 3,37 | 3,18 | 3,25 | 1,88% | 1.946.403,00 |
| 09.02.2026 | 3,21 | 3,23 | 3,11 | 3,19 | -0,93% | 2.153.440,00 |
| 06.02.2026 | 3,09 | 3,23 | 3,01 | 3,22 | 4,21% | 2.476.292,00 |
| 05.02.2026 | 3,21 | 3,26 | 3,03 | 3,09 | -5,50% | 3.694.382,00 |
| 04.02.2026 | 3,24 | 3,37 | 3,19 | 3,27 | 0,93% | 2.801.130,00 |
| 03.02.2026 | 3,37 | 3,38 | 3,11 | 3,24 | -2,99% | 4.418.749,00 |
| 02.02.2026 | 3,35 | 3,44 | 3,30 | 3,34 | -0,30% | 2.615.759,00 |
| 30.01.2026 | 3,46 | 3,51 | 3,33 | 3,35 | -4,56% | 3.241.386,00 |
| 29.01.2026 | 3,65 | 3,65 | 3,45 | 3,51 | -3,31% | 2.079.586,00 |
| 28.01.2026 | 3,70 | 3,81 | 3,60 | 3,63 | -1,36% | 1.737.215,00 |
| 27.01.2026 | 3,87 | 3,88 | 3,60 | 3,68 | -5,15% | 2.385.022,00 |
| 26.01.2026 | 3,54 | 3,91 | 3,48 | 3,88 | 9,60% | 3.615.566,00 |
| 23.01.2026 | 3,62 | 3,69 | 3,51 | 3,54 | -1,94% | 1.809.404,00 |
| 22.01.2026 | 3,63 | 3,69 | 3,59 | 3,61 | 0,56% | 2.024.214,00 |
| 21.01.2026 | 3,55 | 3,79 | 3,52 | 3,59 | 1,99% | 2.784.173,00 |
| 20.01.2026 | 3,46 | 3,55 | 3,43 | 3,52 | -1,40% | 2.376.697,00 |
| 16.01.2026 | 3,65 | 3,69 | 3,56 | 3,57 | -2,19% | 2.719.227,00 |
| 15.01.2026 | 3,58 | 3,66 | 3,49 | 3,65 | 1,67% | 1.969.815,00 |
| 14.01.2026 | 3,63 | 3,66 | 3,53 | 3,59 | -0,83% | 2.112.767,00 |
| 13.01.2026 | 3,57 | 3,78 | 3,57 | 3,62 | 1,97% | 3.230.663,00 |
| 12.01.2026 | 3,49 | 3,56 | 3,40 | 3,55 | 2,01% | 3.419.903,00 |
| 09.01.2026 | 3,51 | 3,55 | 3,40 | 3,48 | -1,14% | 2.408.088,00 |
| 08.01.2026 | 3,63 | 3,66 | 3,50 | 3,52 | -2,76% | 1.932.332,00 |
| 07.01.2026 | 3,60 | 3,77 | 3,58 | 3,62 | 0,56% | 2.905.726,00 |
| 06.01.2026 | 3,64 | 3,66 | 3,48 | 3,60 | -1,10% | 4.527.404,00 |
| 05.01.2026 | 3,66 | 3,80 | 3,57 | 3,64 | 0,55% | 3.243.401,00 |
| 02.01.2026 | 3,62 | 3,70 | 3,61 | 3,62 | 1,40% | 3.064.184,00 |
| 31.12.2025 | 3,60 | 3,79 | 3,56 | 3,57 | -1,38% | 4.046.046,00 |
| 30.12.2025 | 3,45 | 3,73 | 3,43 | 3,62 | 4,93% | 3.253.138,00 |