3,770$
-5,51%
Echtzeit-Aktienkurs Blade Air Mobility
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,90 | 3,95 | 3,77 | 3,78 | -5,50% | 654.319,00 |
| 31.07.2025 | 3,83 | 4,08 | 3,77 | 4,00 | 3,23% | 658.590,00 |
| 30.07.2025 | 3,94 | 3,99 | 3,83 | 3,88 | -1,52% | 509.980,00 |
| 29.07.2025 | 4,39 | 4,39 | 3,93 | 3,94 | -9,85% | 824.292,00 |
| 28.07.2025 | 4,36 | 4,38 | 4,30 | 4,37 | 1,51% | 424.978,00 |
| 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% | 457.549,00 |
| 23.07.2025 | 4,44 | 4,47 | 4,34 | 4,43 | 0,00% | 628.328,00 |
| 22.07.2025 | 4,60 | 4,60 | 4,36 | 4,43 | -3,49% | 1.032.510,00 |
| 21.07.2025 | 4,30 | 4,64 | 4,21 | 4,59 | 7,49% | 1.264.841,00 |
| 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% | 1.506.896,00 |
| 16.07.2025 | 4,14 | 4,65 | 4,10 | 4,52 | 9,44% | 1.379.207,00 |
| 15.07.2025 | 4,18 | 4,21 | 4,07 | 4,13 | -0,48% | 548.790,00 |
| 14.07.2025 | 4,15 | 4,20 | 4,06 | 4,15 | -0,24% | 390.141,00 |
| 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% | 484.662,00 |
| 09.07.2025 | 4,28 | 4,30 | 4,12 | 4,14 | -2,36% | 432.850,00 |
| 08.07.2025 | 4,19 | 4,32 | 4,15 | 4,24 | 1,19% | 567.755,00 |
| 07.07.2025 | 4,15 | 4,21 | 4,05 | 4,19 | 0,24% | 844.751,00 |
| 03.07.2025 | 4,18 | 4,24 | 4,16 | 4,18 | 1,33% | 300.524,00 |
| 02.07.2025 | 4,05 | 4,24 | 4,00 | 4,13 | 1,85% | 588.705,00 |
| 01.07.2025 | 4,01 | 4,15 | 3,94 | 4,05 | 0,25% | 734.872,00 |
| 30.06.2025 | 4,15 | 4,22 | 4,02 | 4,04 | -2,18% | 696.214,00 |
| 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% | 887.064,00 |
| 25.06.2025 | 3,85 | 3,85 | 3,71 | 3,73 | -2,61% | 504.349,00 |
| 24.06.2025 | 3,71 | 3,90 | 3,69 | 3,83 | 4,08% | 579.921,00 |
| 23.06.2025 | 3,71 | 3,78 | 3,57 | 3,68 | -1,87% | 818.435,00 |
| 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% | 503.266,00 |
| 16.06.2025 | 3,96 | 4,01 | 3,86 | 3,99 | 2,57% | 624.140,00 |
| 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% | 773.196,00 |
| 11.06.2025 | 4,20 | 4,28 | 4,09 | 4,13 | -1,20% | 928.834,00 |
| 10.06.2025 | 4,35 | 4,37 | 4,13 | 4,18 | -1,42% | 1.179.376,00 |
| 09.06.2025 | 4,25 | 4,29 | 3,95 | 4,24 | 11,58% | 2.626.670,00 |
| 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% | 383.933,00 |
| 04.06.2025 | 3,58 | 3,69 | 3,53 | 3,59 | 1,99% | 487.620,00 |
| 03.06.2025 | 3,58 | 3,67 | 3,49 | 3,52 | 0,00% | 561.993,00 |
| 02.06.2025 | 3,49 | 3,54 | 3,40 | 3,52 | 0,86% | 395.260,00 |
| 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% | 650.328,00 |
| 28.05.2025 | 3,53 | 3,75 | 3,50 | 3,74 | 5,95% | 833.581,00 |
| 27.05.2025 | 3,55 | 3,60 | 3,46 | 3,53 | 4,44% | 836.958,00 |
| 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% | 729.133,00 |
| 21.05.2025 | 3,45 | 3,52 | 3,35 | 3,37 | -3,30% | 617.063,00 |
| 20.05.2025 | 3,44 | 3,55 | 3,39 | 3,49 | 1,60% | 408.449,00 |
| 19.05.2025 | 3,42 | 3,47 | 3,39 | 3,43 | -2,56% | 343.989,00 |
| 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% | 297.731,00 |
| 14.05.2025 | 3,45 | 3,52 | 3,39 | 3,46 | 0,29% | 654.934,00 |
| 13.05.2025 | 3,45 | 3,65 | 3,38 | 3,45 | -0,29% | 996.822,00 |
| 12.05.2025 | 3,30 | 3,60 | 3,28 | 3,46 | 18,49% | 1.947.068,00 |
| 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% | 506.486,00 |
| 07.05.2025 | 2,79 | 2,89 | 2,76 | 2,77 | 0,36% | 346.813,00 |
| 06.05.2025 | 2,82 | 2,83 | 2,73 | 2,76 | -3,16% | 512.955,00 |
| 05.05.2025 | 2,91 | 2,98 | 2,84 | 2,85 | -2,73% | 663.036,00 |
| 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% | 399.783,00 |
| 30.04.2025 | 2,67 | 2,67 | 2,57 | 2,65 | -1,85% | 417.079,00 |
| 29.04.2025 | 2,66 | 2,74 | 2,64 | 2,70 | 0,37% | 247.353,00 |
| 28.04.2025 | 2,72 | 2,75 | 2,63 | 2,69 | -0,74% | 380.593,00 |
| 25.04.2025 | 2,66 | 2,72 | 2,62 | 2,71 | 1,12% | 458.922,00 |
| 24.04.2025 | 2,59 | 2,70 | 2,58 | 2,68 | 3,47% | 875.401,00 |
| 23.04.2025 | 2,70 | 2,72 | 2,57 | 2,59 | 0,00% | 745.469,00 |
| 22.04.2025 | 2,61 | 2,63 | 2,54 | 2,59 | 1,57% | 523.184,00 |
| 21.04.2025 | 2,57 | 2,62 | 2,51 | 2,55 | -2,67% | 426.633,00 |
| 17.04.2025 | 2,65 | 2,70 | 2,60 | 2,62 | -1,13% | 365.148,00 |
| 16.04.2025 | 2,70 | 2,77 | 2,59 | 2,65 | -3,28% | 343.453,00 |
| 15.04.2025 | 2,72 | 2,80 | 2,69 | 2,74 | 0,37% | 331.176,00 |
| 14.04.2025 | 2,76 | 2,81 | 2,69 | 2,73 | 1,49% | 771.399,00 |
| 11.04.2025 | 2,60 | 2,76 | 2,60 | 2,69 | 3,46% | 647.659,00 |
| 10.04.2025 | 2,69 | 2,88 | 2,59 | 2,60 | -6,14% | 1.314.797,00 |
| 09.04.2025 | 2,49 | 2,89 | 2,48 | 2,77 | 10,14% | 1.225.884,00 |
| 08.04.2025 | 2,77 | 2,79 | 2,48 | 2,52 | -4,01% | 691.177,00 |
| 07.04.2025 | 2,41 | 2,72 | 2,36 | 2,62 | 2,34% | 938.475,00 |
| 04.04.2025 | 2,52 | 2,59 | 2,35 | 2,56 | -1,54% | 1.180.558,00 |
| 03.04.2025 | 2,61 | 2,73 | 2,53 | 2,60 | -8,13% | 712.135,00 |
| 02.04.2025 | 2,74 | 2,87 | 2,71 | 2,83 | 1,07% | 391.435,00 |
| 01.04.2025 | 2,70 | 2,84 | 2,69 | 2,80 | 2,94% | 503.302,00 |
| 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 |