4,050$
-0,12%
Echtzeit-Aktienkurs Blade Air Mobility
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 4,05 | 4,09 | 4,01 | 4,06 | 0,00% | 97.726,00 |
| 09.04.2026 | 4,10 | 4,14 | 4,04 | 4,06 | -1,82% | 100.659,00 |
| 08.04.2026 | 4,13 | 4,23 | 4,09 | 4,13 | 1,72% | 168.478,00 |
| 07.04.2026 | 4,15 | 4,16 | 3,99 | 4,06 | -3,33% | 191.712,00 |
| 06.04.2026 | 4,18 | 4,32 | 4,18 | 4,20 | 1,20% | 79.721,00 |
| 02.04.2026 | 4,11 | 4,17 | 4,05 | 4,15 | -0,60% | 101.005,00 |
| 01.04.2026 | 4,23 | 4,27 | 4,17 | 4,18 | -0,12% | 169.652,00 |
| 31.03.2026 | 4,10 | 4,24 | 4,06 | 4,18 | 2,96% | 308.776,00 |
| 30.03.2026 | 4,20 | 4,20 | 4,06 | 4,06 | -2,05% | 89.337,00 |
| 27.03.2026 | 4,24 | 4,25 | 4,09 | 4,15 | -2,47% | 93.934,00 |
| 26.03.2026 | 4,30 | 4,39 | 4,25 | 4,25 | -3,08% | 99.330,00 |
| 25.03.2026 | 4,49 | 4,66 | 4,36 | 4,39 | 1,74% | 243.217,00 |
| 24.03.2026 | 4,27 | 4,32 | 4,21 | 4,31 | -0,58% | 141.778,00 |
| 23.03.2026 | 4,18 | 4,37 | 4,15 | 4,34 | 3,71% | 75.149,00 |
| 20.03.2026 | 4,36 | 4,36 | 4,15 | 4,18 | -4,13% | 117.090,00 |
| 19.03.2026 | 4,27 | 4,43 | 4,20 | 4,36 | 1,04% | 169.882,00 |
| 18.03.2026 | 4,55 | 4,57 | 4,31 | 4,32 | -8,77% | 171.847,00 |
| 28.08.2025 | 4,65 | 4,76 | 4,55 | 4,73 | 3,28% | 619.033,00 |
| 27.08.2025 | 4,57 | 4,75 | 4,57 | 4,58 | 0,22% | 641.909,00 |
| 26.08.2025 | 4,40 | 4,58 | 4,40 | 4,57 | 2,70% | 437.114,00 |
| 25.08.2025 | 4,39 | 4,49 | 4,34 | 4,45 | 0,68% | 464.841,00 |
| 22.08.2025 | 4,28 | 4,43 | 4,24 | 4,42 | 4,25% | 523.269,00 |
| 21.08.2025 | 4,12 | 4,27 | 4,08 | 4,24 | 2,66% | 479.627,00 |
| 20.08.2025 | 4,04 | 4,17 | 3,94 | 4,13 | 1,23% | 761.523,00 |
| 19.08.2025 | 4,13 | 4,18 | 3,98 | 4,08 | -2,16% | 933.643,00 |
| 18.08.2025 | 4,10 | 4,21 | 4,03 | 4,17 | 1,21% | 640.563,00 |
| 15.08.2025 | 4,43 | 4,44 | 4,11 | 4,12 | -5,07% | 629.336,00 |
| 14.08.2025 | 4,26 | 4,38 | 4,21 | 4,34 | -1,14% | 1.149.887,00 |
| 13.08.2025 | 4,60 | 4,65 | 4,38 | 4,39 | -2,44% | 1.183.928,00 |
| 12.08.2025 | 4,29 | 4,56 | 4,24 | 4,50 | 6,38% | 1.926.846,00 |
| 11.08.2025 | 3,94 | 4,36 | 3,93 | 4,23 | 7,36% | 1.610.144,00 |
| 08.08.2025 | 3,77 | 3,95 | 3,69 | 3,94 | 4,51% | 973.301,00 |
| 07.08.2025 | 3,86 | 3,92 | 3,68 | 3,77 | -2,58% | 1.547.316,00 |
| 06.08.2025 | 4,11 | 4,20 | 3,76 | 3,87 | -6,97% | 1.881.128,00 |
| 05.08.2025 | 4,13 | 4,33 | 3,78 | 4,16 | -6,09% | 4.620.709,00 |
| 04.08.2025 | 4,92 | 4,97 | 4,38 | 4,43 | 17,20% | 16.356.944,00 |
| 01.08.2025 | 3,90 | 3,95 | 3,77 | 3,78 | -5,26% | 654.319,00 |
| 31.07.2025 | 3,83 | 4,08 | 3,77 | 3,99 | 2,84% | 660.871,00 |
| 30.07.2025 | 3,94 | 3,99 | 3,83 | 3,88 | -1,52% | 525.221,00 |
| 29.07.2025 | 4,39 | 4,39 | 3,93 | 3,94 | -9,74% | 829.973,00 |
| 28.07.2025 | 4,36 | 4,38 | 4,30 | 4,37 | 1,51% | 425.756,00 |
| 25.07.2025 | 4,29 | 4,38 | 4,20 | 4,30 | -0,23% | 533.049,00 |
| 24.07.2025 | 4,45 | 4,46 | 4,31 | 4,31 | -2,71% | 459.897,00 |
| 23.07.2025 | 4,44 | 4,47 | 4,34 | 4,43 | 0,00% | 629.063,00 |
| 22.07.2025 | 4,60 | 4,60 | 4,36 | 4,43 | -3,49% | 1.033.712,00 |
| 21.07.2025 | 4,30 | 4,64 | 4,21 | 4,59 | 7,49% | 1.274.559,00 |
| 18.07.2025 | 4,40 | 4,41 | 4,22 | 4,27 | -2,95% | 780.020,00 |
| 17.07.2025 | 4,50 | 4,62 | 4,38 | 4,40 | -2,65% | 1.508.331,00 |
| 16.07.2025 | 4,14 | 4,65 | 4,10 | 4,52 | 9,44% | 1.388.414,00 |
| 15.07.2025 | 4,18 | 4,21 | 4,07 | 4,13 | -0,48% | 549.326,00 |
| 14.07.2025 | 4,15 | 4,20 | 4,06 | 4,15 | -0,24% | 390.539,00 |
| 11.07.2025 | 4,24 | 4,25 | 4,02 | 4,16 | -2,12% | 615.922,00 |
| 10.07.2025 | 4,14 | 4,27 | 4,13 | 4,25 | 2,66% | 487.941,00 |
| 09.07.2025 | 4,28 | 4,30 | 4,12 | 4,14 | -2,36% | 442.027,00 |
| 08.07.2025 | 4,19 | 4,32 | 4,15 | 4,24 | 1,19% | 575.259,00 |
| 07.07.2025 | 4,15 | 4,21 | 4,05 | 4,19 | 0,24% | 855.160,00 |
| 03.07.2025 | 4,18 | 4,24 | 4,16 | 4,18 | 1,21% | 300.524,00 |
| 02.07.2025 | 4,05 | 4,24 | 4,00 | 4,13 | 1,98% | 592.172,00 |
| 01.07.2025 | 4,01 | 4,15 | 3,94 | 4,05 | 0,50% | 735.872,00 |
| 30.06.2025 | 4,15 | 4,22 | 4,02 | 4,03 | -2,42% | 700.046,00 |
| 27.06.2025 | 3,99 | 4,15 | 3,93 | 4,13 | 2,74% | 1.622.509,00 |
| 26.06.2025 | 3,71 | 4,09 | 3,70 | 4,02 | 7,77% | 892.510,00 |
| 25.06.2025 | 3,85 | 3,85 | 3,71 | 3,73 | -2,61% | 504.494,00 |
| 24.06.2025 | 3,71 | 3,90 | 3,69 | 3,83 | 4,08% | 580.249,00 |
| 23.06.2025 | 3,71 | 3,78 | 3,57 | 3,68 | -1,87% | 824.737,00 |
| 20.06.2025 | 3,94 | 3,98 | 3,71 | 3,75 | -3,60% | 953.641,00 |
| 18.06.2025 | 3,83 | 3,99 | 3,83 | 3,89 | 2,10% | 496.313,00 |
| 17.06.2025 | 3,95 | 3,96 | 3,79 | 3,81 | -4,51% | 505.328,00 |
| 16.06.2025 | 3,96 | 4,01 | 3,86 | 3,99 | 2,57% | 638.915,00 |
| 13.06.2025 | 3,90 | 3,97 | 3,79 | 3,89 | -2,51% | 766.473,00 |
| 12.06.2025 | 4,01 | 4,08 | 3,93 | 3,99 | -3,39% | 777.337,00 |
| 11.06.2025 | 4,20 | 4,28 | 4,09 | 4,13 | -1,20% | 933.638,00 |
| 10.06.2025 | 4,35 | 4,37 | 4,13 | 4,18 | -1,42% | 1.184.979,00 |
| 09.06.2025 | 4,25 | 4,29 | 3,95 | 4,24 | 11,58% | 2.647.742,00 |
| 06.06.2025 | 3,58 | 3,85 | 3,58 | 3,80 | 7,65% | 1.065.622,00 |
| 05.06.2025 | 3,59 | 3,65 | 3,51 | 3,53 | -1,67% | 384.051,00 |
| 04.06.2025 | 3,58 | 3,69 | 3,53 | 3,59 | 1,99% | 489.285,00 |
| 03.06.2025 | 3,58 | 3,67 | 3,49 | 3,52 | 0,00% | 567.146,00 |
| 02.06.2025 | 3,49 | 3,54 | 3,40 | 3,52 | 0,86% | 395.503,00 |
| 30.05.2025 | 3,61 | 3,64 | 3,48 | 3,49 | -3,59% | 419.516,00 |
| 29.05.2025 | 3,80 | 3,84 | 3,57 | 3,62 | -3,21% | 652.048,00 |
| 28.05.2025 | 3,53 | 3,75 | 3,50 | 3,74 | 5,95% | 852.656,00 |
| 27.05.2025 | 3,55 | 3,60 | 3,46 | 3,53 | 4,44% | 840.802,00 |
| 23.05.2025 | 3,31 | 3,42 | 3,31 | 3,38 | 0,60% | 401.362,00 |
| 22.05.2025 | 3,38 | 3,43 | 3,31 | 3,36 | -0,30% | 731.739,00 |
| 21.05.2025 | 3,45 | 3,52 | 3,35 | 3,37 | -3,30% | 645.308,00 |
| 20.05.2025 | 3,44 | 3,55 | 3,39 | 3,49 | 1,60% | 411.005,00 |
| 19.05.2025 | 3,42 | 3,47 | 3,39 | 3,43 | -2,56% | 345.736,00 |
| 16.05.2025 | 3,55 | 3,58 | 3,43 | 3,52 | 3,23% | 555.185,00 |
| 15.05.2025 | 3,46 | 3,50 | 3,37 | 3,41 | -1,45% | 302.566,00 |
| 14.05.2025 | 3,45 | 3,52 | 3,39 | 3,46 | 0,29% | 660.417,00 |
| 13.05.2025 | 3,45 | 3,65 | 3,38 | 3,45 | -0,29% | 998.217,00 |
| 12.05.2025 | 3,30 | 3,60 | 3,28 | 3,46 | 18,49% | 1.950.352,00 |
| 09.05.2025 | 2,97 | 3,05 | 2,90 | 2,92 | -1,35% | 546.185,00 |
| 08.05.2025 | 2,85 | 2,97 | 2,84 | 2,96 | 6,86% | 507.850,00 |
| 07.05.2025 | 2,79 | 2,89 | 2,76 | 2,77 | 0,36% | 353.096,00 |
| 06.05.2025 | 2,82 | 2,83 | 2,73 | 2,76 | -3,16% | 514.024,00 |
| 05.05.2025 | 2,91 | 2,98 | 2,84 | 2,85 | -2,73% | 702.118,00 |
| 02.05.2025 | 2,83 | 2,99 | 2,81 | 2,93 | 6,55% | 448.746,00 |
| 01.05.2025 | 2,68 | 2,82 | 2,67 | 2,75 | 3,77% | 400.101,00 |