0,416$
5,32%
Echtzeit-Aktienkurs BuzzFeed Inc.
Bid:
Ask:
Aktienkurse zur BuzzFeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 3,59 | 3,60 | 3,21 | 3,33 | -6,86% | 1.574.416,00 |
| 12.12.2024 | 4,31 | 4,40 | 3,56 | 3,57 | -19,96% | 2.960.524,00 |
| 11.12.2024 | 4,35 | 4,53 | 4,27 | 4,46 | 2,53% | 600.960,00 |
| 10.12.2024 | 4,68 | 4,79 | 4,29 | 4,35 | -6,65% | 1.140.094,00 |
| 09.12.2024 | 5,58 | 5,63 | 4,53 | 4,66 | -13,06% | 1.845.725,00 |
| 06.12.2024 | 5,31 | 5,68 | 5,21 | 5,36 | 4,28% | 1.237.360,00 |
| 05.12.2024 | 5,21 | 5,44 | 4,96 | 5,14 | -0,77% | 1.200.577,00 |
| 04.12.2024 | 4,49 | 5,56 | 4,49 | 5,18 | 15,63% | 2.682.231,00 |
| 03.12.2024 | 4,55 | 4,59 | 4,16 | 4,48 | -2,40% | 1.230.708,00 |
| 02.12.2024 | 4,43 | 4,77 | 4,41 | 4,59 | 3,15% | 1.011.909,00 |
| 29.11.2024 | 4,47 | 4,84 | 4,39 | 4,45 | -0,45% | 969.117,00 |
| 27.11.2024 | 4,09 | 4,51 | 3,82 | 4,47 | 11,33% | 1.814.688,00 |
| 26.11.2024 | 4,16 | 4,36 | 3,87 | 4,02 | -5,31% | 1.207.314,00 |
| 25.11.2024 | 3,88 | 4,37 | 3,81 | 4,24 | 12,47% | 2.992.660,00 |
| 22.11.2024 | 3,29 | 3,78 | 3,18 | 3,77 | 24,42% | 1.949.579,00 |
| 20.11.2024 | 3,20 | 3,28 | 3,01 | 3,03 | -5,31% | 855.942,00 |
| 19.11.2024 | 3,18 | 3,38 | 3,10 | 3,20 | 0,00% | 1.097.792,00 |
| 18.11.2024 | 3,10 | 3,76 | 3,10 | 3,20 | 4,58% | 2.908.465,00 |
| 15.11.2024 | 3,25 | 3,35 | 2,99 | 3,06 | -6,71% | 839.225,00 |
| 14.11.2024 | 2,94 | 3,56 | 2,94 | 3,28 | 12,71% | 3.408.377,00 |
| 13.11.2024 | 2,95 | 3,28 | 2,71 | 2,91 | -3,00% | 2.265.624,00 |
| 12.11.2024 | 3,10 | 3,16 | 2,94 | 3,00 | -5,66% | 1.513.038,00 |
| 11.11.2024 | 2,81 | 3,28 | 2,72 | 3,18 | 15,01% | 1.941.484,00 |
| 08.11.2024 | 2,73 | 2,82 | 2,69 | 2,77 | 0,91% | 531.773,00 |
| 07.11.2024 | 2,76 | 2,80 | 2,69 | 2,74 | -1,44% | 396.934,00 |
| 06.11.2024 | 2,84 | 2,84 | 2,68 | 2,78 | 5,30% | 1.026.668,00 |
| 05.11.2024 | 2,55 | 2,71 | 2,52 | 2,64 | 3,94% | 459.677,00 |
| 04.11.2024 | 2,54 | 2,60 | 2,48 | 2,54 | -0,39% | 225.117,00 |
| 01.11.2024 | 2,48 | 2,55 | 2,36 | 2,55 | 2,41% | 564.437,00 |
| 31.10.2024 | 2,75 | 2,79 | 2,40 | 2,49 | -9,12% | 741.948,00 |
| 30.10.2024 | 2,49 | 2,85 | 2,49 | 2,74 | 9,16% | 1.622.767,00 |
| 29.10.2024 | 2,58 | 2,58 | 2,45 | 2,51 | -1,57% | 361.349,00 |
| 28.10.2024 | 2,41 | 2,56 | 2,35 | 2,55 | 8,05% | 848.645,00 |
| 25.10.2024 | 2,42 | 2,42 | 2,32 | 2,36 | -1,67% | 345.255,00 |
| 24.10.2024 | 2,44 | 2,46 | 2,39 | 2,40 | -1,23% | 88.624,00 |
| 23.10.2024 | 2,49 | 2,54 | 2,40 | 2,43 | -2,80% | 89.973,00 |
| 22.10.2024 | 2,41 | 2,51 | 2,37 | 2,50 | 2,46% | 256.927,00 |
| 21.10.2024 | 2,48 | 2,50 | 2,39 | 2,44 | -2,40% | 252.044,00 |
| 18.10.2024 | 2,48 | 2,56 | 2,46 | 2,50 | 1,21% | 388.823,00 |
| 17.10.2024 | 2,52 | 2,52 | 2,43 | 2,47 | -1,98% | 135.453,00 |
| 16.10.2024 | 2,57 | 2,58 | 2,50 | 2,52 | -2,33% | 127.501,00 |
| 15.10.2024 | 2,46 | 2,59 | 2,45 | 2,58 | 6,17% | 197.125,00 |
| 14.10.2024 | 2,37 | 2,46 | 2,35 | 2,43 | 2,97% | 311.246,00 |
| 11.10.2024 | 2,52 | 2,53 | 2,30 | 2,36 | -5,98% | 876.179,00 |
| 10.10.2024 | 2,66 | 2,68 | 2,51 | 2,51 | -6,69% | 280.512,00 |
| 09.10.2024 | 2,66 | 2,76 | 2,62 | 2,69 | 0,00% | 125.318,00 |
| 08.10.2024 | 2,72 | 2,76 | 2,66 | 2,69 | -0,37% | 208.085,00 |
| 07.10.2024 | 2,69 | 2,72 | 2,66 | 2,70 | -0,74% | 98.825,00 |
| 04.10.2024 | 2,81 | 2,81 | 2,70 | 2,72 | -0,73% | 201.144,00 |
| 03.10.2024 | 2,75 | 2,79 | 2,67 | 2,74 | 0,00% | 155.764,00 |
| 02.10.2024 | 2,67 | 2,75 | 2,64 | 2,74 | 1,86% | 134.425,00 |
| 01.10.2024 | 2,62 | 2,70 | 2,59 | 2,69 | 0,94% | 234.805,00 |
| 30.09.2024 | 2,75 | 2,76 | 2,63 | 2,67 | -3,44% | 242.839,00 |
| 27.09.2024 | 2,84 | 2,85 | 2,73 | 2,76 | -1,43% | 189.697,00 |
| 26.09.2024 | 2,76 | 2,84 | 2,71 | 2,80 | 1,45% | 234.866,00 |
| 25.09.2024 | 2,73 | 2,80 | 2,70 | 2,76 | 0,36% | 136.591,00 |
| 24.09.2024 | 2,78 | 2,81 | 2,74 | 2,75 | 0,00% | 179.009,00 |
| 23.09.2024 | 2,77 | 2,78 | 2,63 | 2,75 | 0,36% | 289.299,00 |
| 20.09.2024 | 2,84 | 2,84 | 2,72 | 2,74 | -4,20% | 387.909,00 |
| 19.09.2024 | 2,85 | 2,88 | 2,74 | 2,86 | 4,00% | 542.827,00 |
| 18.09.2024 | 2,78 | 2,80 | 2,68 | 2,75 | -1,08% | 422.204,00 |
| 17.09.2024 | 2,80 | 2,81 | 2,68 | 2,78 | 0,36% | 463.803,00 |
| 16.09.2024 | 2,72 | 2,83 | 2,68 | 2,77 | 3,75% | 605.252,00 |
| 13.09.2024 | 2,54 | 2,96 | 2,53 | 2,67 | 6,37% | 1.918.007,00 |
| 12.09.2024 | 2,45 | 2,55 | 2,43 | 2,51 | 1,62% | 188.955,00 |
| 11.09.2024 | 2,38 | 2,50 | 2,36 | 2,47 | 2,49% | 184.857,00 |
| 10.09.2024 | 2,41 | 2,43 | 2,37 | 2,41 | -0,82% | 114.847,00 |
| 09.09.2024 | 2,34 | 2,49 | 2,32 | 2,43 | 4,29% | 174.925,00 |
| 06.09.2024 | 2,36 | 2,38 | 2,28 | 2,33 | -1,27% | 295.824,00 |
| 05.09.2024 | 2,37 | 2,41 | 2,33 | 2,36 | 0,43% | 153.461,00 |
| 04.09.2024 | 2,47 | 2,50 | 2,32 | 2,35 | -5,62% | 319.582,00 |
| 03.09.2024 | 2,59 | 2,61 | 2,45 | 2,49 | -3,86% | 345.908,00 |
| 30.08.2024 | 2,63 | 2,63 | 2,53 | 2,59 | -1,15% | 215.826,00 |
| 29.08.2024 | 2,56 | 2,69 | 2,56 | 2,62 | 2,34% | 225.506,00 |
| 28.08.2024 | 2,61 | 2,68 | 2,52 | 2,56 | -3,03% | 340.427,00 |
| 27.08.2024 | 2,70 | 2,73 | 2,62 | 2,64 | -3,30% | 419.802,00 |
| 26.08.2024 | 2,71 | 2,83 | 2,62 | 2,73 | -0,36% | 438.192,00 |
| 23.08.2024 | 2,80 | 2,84 | 2,73 | 2,74 | -2,14% | 285.499,00 |
| 22.08.2024 | 2,97 | 2,97 | 2,78 | 2,80 | -5,72% | 399.700,00 |
| 21.08.2024 | 2,94 | 3,01 | 2,89 | 2,97 | 2,06% | 518.243,00 |
| 20.08.2024 | 2,91 | 2,92 | 2,80 | 2,91 | 0,00% | 390.115,00 |
| 19.08.2024 | 2,81 | 2,95 | 2,75 | 2,91 | 2,83% | 534.506,00 |
| 16.08.2024 | 2,76 | 2,95 | 2,76 | 2,83 | 0,00% | 407.774,00 |
| 15.08.2024 | 2,73 | 2,85 | 2,69 | 2,83 | 4,04% | 685.789,00 |
| 14.08.2024 | 2,81 | 2,84 | 2,63 | 2,72 | -3,55% | 474.749,00 |
| 13.08.2024 | 2,51 | 2,83 | 2,42 | 2,82 | 25,89% | 1.559.184,00 |
| 12.08.2024 | 2,30 | 2,34 | 2,18 | 2,24 | -3,03% | 1.353.283,00 |
| 09.08.2024 | 2,26 | 2,34 | 2,22 | 2,31 | 2,67% | 252.930,00 |
| 08.08.2024 | 2,10 | 2,30 | 2,07 | 2,25 | 5,63% | 479.047,00 |
| 07.08.2024 | 2,25 | 2,28 | 2,11 | 2,13 | -4,70% | 333.752,00 |
| 06.08.2024 | 2,23 | 2,27 | 2,11 | 2,24 | 0,68% | 584.153,00 |
| 05.08.2024 | 2,17 | 2,30 | 2,10 | 2,22 | -7,69% | 826.291,00 |
| 02.08.2024 | 2,50 | 2,54 | 2,33 | 2,41 | -8,21% | 708.897,00 |
| 01.08.2024 | 2,72 | 2,74 | 2,56 | 2,62 | -3,32% | 474.982,00 |
| 31.07.2024 | 2,77 | 2,77 | 2,66 | 2,71 | -1,09% | 356.001,00 |
| 30.07.2024 | 2,95 | 2,99 | 2,70 | 2,74 | -4,86% | 554.276,00 |
| 29.07.2024 | 2,82 | 3,04 | 2,82 | 2,88 | 2,86% | 944.394,00 |
| 26.07.2024 | 2,76 | 2,81 | 2,73 | 2,80 | 2,19% | 293.775,00 |
| 25.07.2024 | 2,68 | 2,79 | 2,63 | 2,74 | 0,00% | 428.026,00 |
| 24.07.2024 | 2,63 | 2,88 | 2,63 | 2,74 | 1,29% | 735.325,00 |