2,800$
2,56%
Echtzeit-Aktienkurs Blade Air Mobility
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,70 | 2,84 | 2,69 | 2,80 | 2,94% | 506.031,00 |
| 31.03.2025 | 2,79 | 2,80 | 2,65 | 2,72 | -2,86% | 552.022,00 |
| 28.03.2025 | 2,97 | 2,98 | 2,77 | 2,80 | -5,72% | 636.337,00 |
| 27.03.2025 | 3,01 | 3,04 | 2,94 | 2,97 | -2,30% | 407.980,00 |
| 26.03.2025 | 3,02 | 3,08 | 2,96 | 3,04 | -0,33% | 539.885,00 |
| 25.03.2025 | 3,09 | 3,12 | 3,00 | 3,05 | -1,93% | 350.947,00 |
| 24.03.2025 | 3,10 | 3,21 | 3,06 | 3,11 | 2,98% | 484.266,00 |
| 21.03.2025 | 2,97 | 3,03 | 2,94 | 3,02 | 0,33% | 686.223,00 |
| 20.03.2025 | 3,01 | 3,08 | 2,97 | 3,01 | -0,33% | 446.466,00 |
| 19.03.2025 | 3,05 | 3,13 | 3,01 | 3,02 | -1,31% | 549.527,00 |
| 18.03.2025 | 3,22 | 3,22 | 3,02 | 3,06 | -3,62% | 694.233,00 |
| 17.03.2025 | 3,19 | 3,34 | 3,13 | 3,18 | 1,11% | 783.769,00 |
| 14.03.2025 | 3,11 | 3,20 | 3,04 | 3,14 | 3,63% | 788.565,00 |
| 13.03.2025 | 3,27 | 3,77 | 3,00 | 3,03 | 7,07% | 2.392.965,00 |
| 12.03.2025 | 2,97 | 3,04 | 2,81 | 2,83 | -2,75% | 1.010.552,00 |
| 11.03.2025 | 2,92 | 3,02 | 2,86 | 2,91 | 0,17% | 751.863,00 |
| 10.03.2025 | 3,01 | 3,02 | 2,83 | 2,91 | -6,89% | 826.736,00 |
| 07.03.2025 | 3,12 | 3,18 | 3,03 | 3,12 | -0,64% | 491.527,00 |
| 06.03.2025 | 3,20 | 3,31 | 3,13 | 3,14 | -3,83% | 442.504,00 |
| 05.03.2025 | 3,13 | 3,30 | 3,12 | 3,27 | 5,32% | 470.108,00 |
| 04.03.2025 | 3,13 | 3,17 | 3,00 | 3,10 | -3,43% | 786.390,00 |
| 03.03.2025 | 3,40 | 3,48 | 3,18 | 3,21 | -5,03% | 480.836,00 |
| 28.02.2025 | 3,34 | 3,47 | 3,31 | 3,38 | -0,15% | 544.361,00 |
| 27.02.2025 | 3,62 | 3,62 | 3,37 | 3,39 | -5,97% | 466.186,00 |
| 26.02.2025 | 3,58 | 3,66 | 3,52 | 3,60 | 3,15% | 389.292,00 |
| 25.02.2025 | 3,44 | 3,54 | 3,38 | 3,49 | 1,16% | 779.184,00 |
| 24.02.2025 | 3,60 | 3,61 | 3,40 | 3,45 | -3,09% | 688.349,00 |
| 21.02.2025 | 3,89 | 3,89 | 3,55 | 3,56 | -6,81% | 665.176,00 |
| 20.02.2025 | 3,75 | 3,84 | 3,58 | 3,82 | 2,14% | 530.950,00 |
| 19.02.2025 | 3,84 | 3,84 | 3,72 | 3,74 | -2,60% | 419.609,00 |
| 18.02.2025 | 3,84 | 4,05 | 3,79 | 3,84 | 2,40% | 818.498,00 |
| 14.02.2025 | 3,63 | 3,81 | 3,62 | 3,75 | 4,75% | 496.917,00 |
| 13.02.2025 | 3,60 | 3,62 | 3,40 | 3,58 | 0,00% | 753.335,00 |
| 12.02.2025 | 3,51 | 3,60 | 3,35 | 3,58 | 0,70% | 848.482,00 |
| 11.02.2025 | 3,71 | 3,75 | 3,55 | 3,56 | -4,95% | 608.630,00 |
| 10.02.2025 | 3,82 | 3,97 | 3,68 | 3,74 | -1,58% | 636.224,00 |
| 07.02.2025 | 3,84 | 3,85 | 3,73 | 3,80 | -1,04% | 469.919,00 |
| 06.02.2025 | 3,88 | 4,00 | 3,75 | 3,84 | -1,03% | 630.247,00 |
| 05.02.2025 | 3,95 | 4,07 | 3,83 | 3,88 | -1,27% | 493.937,00 |
| 04.02.2025 | 3,79 | 3,95 | 3,79 | 3,93 | 3,69% | 284.981,00 |
| 03.02.2025 | 3,67 | 3,84 | 3,60 | 3,79 | -1,56% | 411.429,00 |
| 31.01.2025 | 4,01 | 4,15 | 3,81 | 3,85 | -2,78% | 477.929,00 |
| 30.01.2025 | 3,98 | 4,05 | 3,91 | 3,96 | 1,80% | 278.676,00 |
| 29.01.2025 | 3,88 | 3,95 | 3,82 | 3,89 | 0,00% | 437.592,00 |
| 28.01.2025 | 3,83 | 3,94 | 3,78 | 3,89 | 1,83% | 499.789,00 |
| 27.01.2025 | 4,06 | 4,06 | 3,78 | 3,82 | -7,51% | 813.232,00 |
| 24.01.2025 | 4,10 | 4,29 | 4,04 | 4,13 | 1,72% | 590.338,00 |
| 23.01.2025 | 3,96 | 4,13 | 3,92 | 4,06 | 1,25% | 487.754,00 |
| 22.01.2025 | 4,20 | 4,20 | 3,88 | 4,01 | -3,84% | 777.677,00 |
| 21.01.2025 | 4,20 | 4,29 | 4,01 | 4,17 | 1,46% | 621.949,00 |
| 17.01.2025 | 4,18 | 4,20 | 4,03 | 4,11 | 0,00% | 587.654,00 |
| 16.01.2025 | 4,00 | 4,13 | 3,95 | 4,11 | 3,27% | 572.262,00 |
| 15.01.2025 | 3,88 | 4,08 | 3,86 | 3,98 | 7,28% | 784.500,00 |
| 14.01.2025 | 3,70 | 3,84 | 3,43 | 3,71 | 2,77% | 1.324.485,00 |
| 13.01.2025 | 3,74 | 3,82 | 3,56 | 3,61 | -5,50% | 1.803.656,00 |
| 10.01.2025 | 4,10 | 4,18 | 3,76 | 3,82 | -7,95% | 1.150.268,00 |
| 08.01.2025 | 4,66 | 4,66 | 4,07 | 4,15 | -11,70% | 918.088,00 |
| 07.01.2025 | 4,97 | 5,02 | 4,58 | 4,70 | -4,28% | 1.070.517,00 |
| 06.01.2025 | 4,88 | 5,14 | 4,83 | 4,91 | 2,51% | 1.871.782,00 |
| 03.01.2025 | 4,30 | 4,80 | 4,30 | 4,79 | 12,71% | 1.251.547,00 |
| 02.01.2025 | 4,32 | 4,43 | 4,14 | 4,25 | 0,00% | 724.836,00 |
| 31.12.2024 | 4,41 | 4,66 | 4,23 | 4,25 | -2,97% | 905.886,00 |
| 30.12.2024 | 4,34 | 4,41 | 4,08 | 4,38 | -0,68% | 751.784,00 |
| 27.12.2024 | 4,42 | 4,48 | 4,17 | 4,41 | -0,90% | 656.823,00 |
| 26.12.2024 | 4,11 | 4,49 | 4,11 | 4,45 | 6,97% | 828.281,00 |
| 24.12.2024 | 4,03 | 4,21 | 3,94 | 4,16 | 2,97% | 486.672,00 |
| 23.12.2024 | 3,93 | 4,17 | 3,93 | 4,04 | 5,21% | 702.866,00 |
| 20.12.2024 | 3,81 | 4,08 | 3,80 | 3,84 | -2,04% | 1.208.015,00 |
| 19.12.2024 | 3,97 | 4,07 | 3,77 | 3,92 | -2,00% | 1.402.544,00 |
| 18.12.2024 | 4,03 | 4,45 | 3,95 | 4,00 | -0,74% | 1.649.530,00 |
| 17.12.2024 | 4,12 | 4,15 | 4,02 | 4,03 | -2,18% | 848.313,00 |
| 16.12.2024 | 4,07 | 4,27 | 4,07 | 4,12 | 1,98% | 931.313,00 |
| 13.12.2024 | 4,21 | 4,25 | 3,95 | 4,04 | -3,12% | 1.085.604,00 |
| 12.12.2024 | 4,40 | 4,40 | 4,12 | 4,17 | -3,70% | 766.695,00 |
| 11.12.2024 | 4,54 | 4,54 | 4,26 | 4,33 | -3,35% | 856.733,00 |
| 10.12.2024 | 4,63 | 4,70 | 4,42 | 4,48 | -3,45% | 892.957,00 |
| 09.12.2024 | 4,93 | 5,08 | 4,56 | 4,64 | -1,69% | 1.539.510,00 |
| 06.12.2024 | 4,47 | 4,85 | 4,45 | 4,72 | 7,52% | 1.747.666,00 |
| 05.12.2024 | 4,73 | 4,75 | 4,38 | 4,39 | -4,46% | 1.388.764,00 |
| 04.12.2024 | 4,36 | 4,80 | 4,33 | 4,60 | 7,36% | 1.699.818,00 |
| 03.12.2024 | 4,41 | 4,65 | 4,13 | 4,28 | -4,04% | 1.622.207,00 |
| 02.12.2024 | 4,80 | 4,89 | 4,24 | 4,46 | -5,91% | 2.416.318,00 |
| 29.11.2024 | 4,68 | 5,17 | 4,42 | 4,74 | 7,97% | 2.376.592,00 |
| 27.11.2024 | 4,03 | 4,80 | 4,02 | 4,39 | 10,86% | 3.729.223,00 |
| 26.11.2024 | 3,80 | 4,02 | 3,58 | 3,96 | 5,88% | 2.783.808,00 |
| 25.11.2024 | 3,38 | 3,84 | 3,30 | 3,74 | 13,33% | 2.348.129,00 |
| 22.11.2024 | 3,34 | 3,41 | 3,27 | 3,30 | 0,00% | 649.118,00 |
| 21.11.2024 | 3,25 | 3,38 | 3,21 | 3,30 | 2,80% | 199.897,00 |
| 20.11.2024 | 3,30 | 3,32 | 3,20 | 3,21 | -2,43% | 573.028,00 |
| 19.11.2024 | 3,06 | 3,31 | 3,06 | 3,29 | 6,13% | 776.222,00 |
| 18.11.2024 | 3,17 | 3,19 | 3,07 | 3,10 | -1,90% | 557.375,00 |
| 15.11.2024 | 3,45 | 3,46 | 3,11 | 3,16 | -7,60% | 951.023,00 |
| 14.11.2024 | 3,64 | 3,72 | 3,38 | 3,42 | -6,56% | 892.493,00 |
| 13.11.2024 | 3,54 | 3,76 | 3,38 | 3,66 | 5,02% | 1.156.614,00 |
| 12.11.2024 | 3,69 | 3,69 | 3,18 | 3,49 | -9,01% | 1.789.292,00 |
| 11.11.2024 | 3,92 | 3,98 | 3,74 | 3,83 | 2,68% | 1.117.412,00 |
| 08.11.2024 | 3,73 | 3,98 | 3,66 | 3,73 | 0,00% | 753.603,00 |
| 07.11.2024 | 3,74 | 3,84 | 3,71 | 3,73 | -0,27% | 448.129,00 |
| 06.11.2024 | 3,76 | 3,83 | 3,68 | 3,74 | 3,89% | 572.183,00 |
| 05.11.2024 | 3,59 | 3,67 | 3,57 | 3,60 | 0,42% | 406.766,00 |