4,580$
0,66%
Echtzeit-Aktienkurs Blade Air Mobility
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,56 | 4,59 | 4,37 | 4,58 | 0,66% | 189.149,00 |
| 06.03.2026 | 4,52 | 4,65 | 4,50 | 4,55 | -4,21% | 224.265,00 |
| 05.03.2026 | 4,84 | 4,84 | 4,66 | 4,75 | -3,26% | 224.705,00 |
| 04.03.2026 | 4,85 | 5,06 | 4,81 | 4,91 | 2,29% | 221.616,00 |
| 03.03.2026 | 5,10 | 5,44 | 4,48 | 4,80 | 6,79% | 1.101.380,00 |
| 02.03.2026 | 4,20 | 4,53 | 4,18 | 4,50 | 4,90% | 117.137,00 |
| 27.02.2026 | 4,31 | 4,40 | 4,24 | 4,29 | -3,49% | 296.485,00 |
| 26.02.2026 | 4,23 | 4,45 | 4,23 | 4,44 | 4,35% | 142.376,00 |
| 25.02.2026 | 4,24 | 4,32 | 4,20 | 4,26 | 0,95% | 204.065,00 |
| 24.02.2026 | 4,32 | 4,37 | 4,19 | 4,22 | -2,20% | 144.366,00 |
| 23.02.2026 | 4,48 | 4,54 | 4,28 | 4,31 | -4,43% | 78.065,00 |
| 20.02.2026 | 4,52 | 4,67 | 4,46 | 4,51 | -1,85% | 297.184,00 |
| 19.02.2026 | 4,58 | 4,61 | 4,42 | 4,60 | -0,97% | 393.956,00 |
| 18.02.2026 | 4,49 | 4,69 | 4,46 | 4,64 | 3,57% | 186.382,00 |
| 17.02.2026 | 4,63 | 4,68 | 4,41 | 4,48 | -2,71% | 155.717,00 |
| 13.02.2026 | 4,37 | 4,66 | 4,37 | 4,61 | 4,54% | 205.329,00 |
| 12.02.2026 | 4,52 | 4,54 | 4,26 | 4,41 | -1,23% | 184.923,00 |
| 11.02.2026 | 4,61 | 4,61 | 4,40 | 4,46 | -2,41% | 216.630,00 |
| 10.02.2026 | 4,75 | 4,78 | 4,56 | 4,57 | -2,45% | 251.594,00 |
| 09.02.2026 | 4,72 | 4,73 | 4,61 | 4,69 | -1,37% | 151.123,00 |
| 06.02.2026 | 4,53 | 4,77 | 4,45 | 4,75 | 7,71% | 141.535,00 |
| 05.02.2026 | 4,67 | 4,69 | 4,38 | 4,41 | -6,17% | 754.542,00 |
| 04.02.2026 | 4,86 | 4,94 | 4,56 | 4,70 | -2,49% | 248.626,00 |
| 03.02.2026 | 4,78 | 4,97 | 4,72 | 4,82 | 1,90% | 196.611,00 |
| 02.02.2026 | 4,88 | 4,91 | 4,71 | 4,73 | -3,07% | 139.066,00 |
| 30.01.2026 | 5,02 | 5,14 | 4,86 | 4,88 | -3,75% | 244.754,00 |
| 29.01.2026 | 4,99 | 5,10 | 4,85 | 5,07 | 2,42% | 212.842,00 |
| 28.01.2026 | 5,08 | 5,08 | 4,94 | 4,95 | -1,69% | 160.736,00 |
| 27.01.2026 | 4,98 | 5,06 | 4,95 | 5,04 | 1,21% | 89.555,00 |
| 26.01.2026 | 5,47 | 5,47 | 4,98 | 4,98 | -8,88% | 72.624,00 |
| 23.01.2026 | 5,61 | 5,66 | 5,43 | 5,46 | -3,28% | 135.038,00 |
| 22.01.2026 | 5,66 | 5,95 | 5,63 | 5,65 | 0,00% | 120.427,00 |
| 21.01.2026 | 5,77 | 5,82 | 5,42 | 5,65 | -1,66% | 171.127,00 |
| 20.01.2026 | 5,82 | 6,00 | 5,68 | 5,74 | -3,77% | 220.019,00 |
| 16.01.2026 | 5,65 | 6,00 | 5,55 | 5,97 | 4,19% | 148.383,00 |
| 15.01.2026 | 5,54 | 5,89 | 5,54 | 5,73 | 2,78% | 128.849,00 |
| 14.01.2026 | 5,44 | 5,62 | 5,44 | 5,57 | 3,15% | 196.483,00 |
| 13.01.2026 | 5,89 | 5,89 | 5,21 | 5,40 | -6,57% | 154.410,00 |
| 12.01.2026 | 5,70 | 5,80 | 5,52 | 5,78 | 1,85% | 95.046,00 |
| 09.01.2026 | 5,74 | 5,81 | 5,67 | 5,68 | -0,61% | 81.455,00 |
| 08.01.2026 | 5,86 | 5,97 | 5,66 | 5,71 | -2,81% | 165.620,00 |
| 07.01.2026 | 5,89 | 5,96 | 5,77 | 5,88 | -0,42% | 119.778,00 |
| 06.01.2026 | 5,61 | 5,90 | 5,61 | 5,90 | 4,70% | 203.550,00 |
| 05.01.2026 | 4,95 | 5,69 | 4,95 | 5,64 | 14,42% | 156.283,00 |
| 02.01.2026 | 4,84 | 4,95 | 4,75 | 4,93 | 2,50% | 195.762,00 |
| 31.12.2025 | 4,85 | 4,87 | 4,78 | 4,81 | -0,83% | 81.544,00 |
| 30.12.2025 | 4,83 | 4,94 | 4,81 | 4,85 | 0,31% | 116.273,00 |
| 29.12.2025 | 4,87 | 5,02 | 4,81 | 4,83 | -0,62% | 66.718,00 |
| 26.12.2025 | 4,87 | 4,90 | 4,85 | 4,86 | -2,61% | 74.778,00 |
| 24.12.2025 | 5,00 | 5,07 | 4,97 | 4,99 | -1,29% | 42.222,00 |
| 23.12.2025 | 5,21 | 5,22 | 5,02 | 5,06 | -3,99% | 57.230,00 |
| 22.12.2025 | 5,18 | 5,43 | 5,17 | 5,27 | 2,43% | 92.644,00 |
| 19.12.2025 | 5,19 | 5,19 | 4,99 | 5,14 | -1,53% | 236.317,00 |
| 18.12.2025 | 5,13 | 5,32 | 5,13 | 5,22 | 1,46% | 107.135,00 |
| 17.12.2025 | 5,38 | 5,42 | 5,12 | 5,15 | -3,38% | 151.531,00 |
| 16.12.2025 | 5,07 | 5,36 | 5,07 | 5,33 | 4,51% | 181.920,00 |
| 15.12.2025 | 5,13 | 5,24 | 5,08 | 5,10 | -0,49% | 207.119,00 |
| 12.12.2025 | 5,25 | 5,36 | 5,12 | 5,12 | -2,57% | 176.193,00 |
| 11.12.2025 | 4,66 | 5,31 | 4,62 | 5,26 | 13,62% | 211.760,00 |
| 10.12.2025 | 4,52 | 4,70 | 4,52 | 4,63 | 1,65% | 165.683,00 |
| 09.12.2025 | 4,42 | 4,55 | 4,41 | 4,55 | 3,41% | 137.974,00 |
| 08.12.2025 | 4,39 | 4,45 | 4,37 | 4,40 | 0,92% | 142.614,00 |
| 05.12.2025 | 4,40 | 4,48 | 4,34 | 4,36 | -0,80% | 87.105,00 |
| 04.12.2025 | 4,44 | 4,54 | 4,36 | 4,40 | -1,24% | 103.493,00 |
| 03.12.2025 | 4,20 | 4,46 | 4,20 | 4,45 | 6,33% | 119.055,00 |
| 02.12.2025 | 4,29 | 4,38 | 4,18 | 4,19 | -0,83% | 135.973,00 |
| 01.12.2025 | 4,34 | 4,34 | 4,18 | 4,22 | -2,76% | 48.735,00 |
| 28.11.2025 | 4,32 | 4,38 | 4,32 | 4,34 | 0,81% | 53.730,00 |
| 26.11.2025 | 4,25 | 4,33 | 4,25 | 4,31 | 1,65% | 180.005,00 |
| 25.11.2025 | 4,17 | 4,27 | 4,11 | 4,24 | -0,47% | 177.292,00 |
| 24.11.2025 | 4,23 | 4,28 | 4,20 | 4,26 | 1,19% | 79.423,00 |
| 21.11.2025 | 4,02 | 4,29 | 4,01 | 4,21 | 4,47% | 281.797,00 |
| 20.11.2025 | 4,34 | 4,38 | 4,02 | 4,03 | -4,73% | 234.672,00 |
| 19.11.2025 | 4,41 | 4,43 | 4,22 | 4,23 | -4,09% | 151.219,00 |
| 18.11.2025 | 4,39 | 4,42 | 4,15 | 4,41 | -1,12% | 191.091,00 |
| 17.11.2025 | 4,80 | 4,80 | 4,30 | 4,46 | -7,19% | 146.131,00 |
| 14.11.2025 | 4,79 | 4,83 | 4,64 | 4,80 | -2,04% | 234.820,00 |
| 13.11.2025 | 5,10 | 5,12 | 4,86 | 4,90 | -4,48% | 241.386,00 |
| 12.11.2025 | 5,04 | 5,42 | 5,02 | 5,13 | 1,68% | 322.171,00 |
| 11.11.2025 | 4,81 | 5,05 | 4,81 | 5,05 | 4,02% | 95.877,00 |
| 10.11.2025 | 4,43 | 4,89 | 4,43 | 4,85 | 9,60% | 69.055,00 |
| 07.11.2025 | 4,60 | 4,64 | 4,28 | 4,43 | -5,25% | 262.749,00 |
| 06.11.2025 | 4,60 | 4,75 | 4,47 | 4,67 | 1,30% | 264.140,00 |
| 05.11.2025 | 4,76 | 4,81 | 4,60 | 4,61 | -2,12% | 112.958,00 |
| 04.11.2025 | 4,97 | 5,08 | 4,71 | 4,71 | -7,56% | 134.300,00 |
| 03.11.2025 | 5,07 | 5,24 | 4,92 | 5,10 | 0,89% | 118.332,00 |
| 31.10.2025 | 5,07 | 5,13 | 4,88 | 5,05 | -0,79% | 101.265,00 |
| 30.10.2025 | 5,05 | 5,14 | 4,95 | 5,09 | 0,79% | 79.817,00 |
| 29.10.2025 | 4,88 | 5,10 | 4,86 | 5,05 | 2,43% | 201.210,00 |
| 28.10.2025 | 5,00 | 5,01 | 4,75 | 4,93 | -1,40% | 126.874,00 |
| 27.10.2025 | 4,99 | 5,08 | 4,93 | 5,00 | -0,60% | 31.020,00 |
| 24.10.2025 | 5,16 | 5,20 | 5,02 | 5,03 | 0,10% | 48.941,00 |
| 23.10.2025 | 4,86 | 5,14 | 4,84 | 5,03 | 2,24% | 121.110,00 |
| 22.10.2025 | 4,98 | 5,07 | 4,78 | 4,92 | -2,29% | 102.011,00 |
| 21.10.2025 | 5,23 | 5,23 | 4,99 | 5,03 | 0,80% | 66.120,00 |
| 17.10.2025 | 5,01 | 5,09 | 4,89 | 4,99 | -1,67% | 100.145,00 |
| 16.10.2025 | 5,28 | 5,35 | 5,07 | 5,08 | -3,43% | 96.738,00 |
| 15.10.2025 | 5,70 | 5,96 | 5,18 | 5,26 | -5,49% | 141.824,00 |
| 14.10.2025 | 4,77 | 5,62 | 4,77 | 5,56 | 13,12% | 124.411,00 |
| 13.10.2025 | 4,95 | 4,95 | 4,83 | 4,92 | 4,13% | 54.308,00 |