5,600$
0,72%
Echtzeit-Aktienkurs Blade Air Mobility
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,70 | 5,96 | 5,51 | 5,60 | 0,72% | 29.778,00 |
| 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 |
| 10.10.2025 | 5,05 | 5,08 | 4,72 | 4,72 | -5,88% | 81.133,00 |
| 09.10.2025 | 4,96 | 5,03 | 4,87 | 5,02 | 0,70% | 97.684,00 |
| 08.10.2025 | 5,18 | 5,18 | 4,83 | 4,98 | -3,49% | 142.329,00 |
| 07.10.2025 | 5,30 | 5,38 | 5,12 | 5,16 | -0,86% | 85.485,00 |
| 06.10.2025 | 5,50 | 5,51 | 5,20 | 5,21 | -3,79% | 58.270,00 |
| 03.10.2025 | 5,26 | 5,44 | 5,25 | 5,41 | 3,44% | 74.527,00 |
| 02.10.2025 | 5,17 | 5,31 | 5,16 | 5,23 | 1,55% | 101.297,00 |
| 01.10.2025 | 5,00 | 5,20 | 5,00 | 5,15 | 1,88% | 116.573,00 |
| 30.09.2025 | 5,09 | 5,11 | 4,88 | 5,06 | -0,79% | 108.997,00 |
| 29.09.2025 | 5,28 | 5,32 | 5,04 | 5,10 | -1,64% | 87.994,00 |
| 26.09.2025 | 5,11 | 5,24 | 5,05 | 5,18 | 1,47% | 73.578,00 |
| 25.09.2025 | 5,10 | 5,26 | 5,05 | 5,11 | -1,54% | 131.688,00 |
| 24.09.2025 | 5,56 | 5,69 | 5,15 | 5,19 | -6,74% | 215.851,00 |
| 23.09.2025 | 5,80 | 5,94 | 5,45 | 5,56 | -5,44% | 200.997,00 |
| 22.09.2025 | 5,70 | 5,90 | 5,45 | 5,88 | 2,62% | 92.261,00 |
| 19.09.2025 | 5,94 | 6,00 | 5,71 | 5,73 | -1,72% | 194.673,00 |
| 18.09.2025 | 5,30 | 5,85 | 5,30 | 5,83 | 12,33% | 256.235,00 |
| 17.09.2025 | 4,99 | 5,57 | 4,96 | 5,19 | 6,13% | 254.565,00 |
| 16.09.2025 | 4,64 | 5,10 | 4,58 | 4,89 | 7,83% | 175.161,00 |
| 15.09.2025 | 4,32 | 4,54 | 4,31 | 4,54 | 4,98% | 110.338,00 |
| 12.09.2025 | 4,14 | 4,33 | 4,08 | 4,32 | 2,13% | 295.678,00 |
| 11.09.2025 | 4,00 | 4,23 | 4,00 | 4,23 | 6,28% | 366.401,00 |
| 10.09.2025 | 4,16 | 4,16 | 3,90 | 3,98 | -1,24% | 59.885,00 |
| 09.09.2025 | 3,96 | 4,04 | 3,85 | 4,03 | 0,50% | 145.442,00 |
| 08.09.2025 | 4,06 | 4,09 | 3,88 | 4,01 | -1,11% | 61.381,00 |
| 05.09.2025 | 4,19 | 4,25 | 4,04 | 4,06 | -2,76% | 113.758,00 |
| 04.09.2025 | 4,15 | 4,29 | 4,09 | 4,17 | 0,24% | 98.158,00 |
| 03.09.2025 | 4,25 | 4,33 | 4,08 | 4,16 | -2,23% | 55.981,00 |
| 02.09.2025 | 4,12 | 4,30 | 4,12 | 4,26 | -2,63% | 142.416,00 |
| 29.08.2025 | 4,41 | 4,47 | 4,04 | 4,37 | -7,61% | 154.842,00 |
| 28.08.2025 | 4,65 | 4,76 | 4,55 | 4,73 | 3,28% | 614.134,00 |
| 27.08.2025 | 4,57 | 4,75 | 4,57 | 4,58 | 0,22% | 624.383,00 |
| 26.08.2025 | 4,40 | 4,58 | 4,40 | 4,57 | 2,70% | 436.814,00 |
| 25.08.2025 | 4,39 | 4,49 | 4,34 | 4,45 | 0,68% | 464.297,00 |
| 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% | 479.306,00 |
| 20.08.2025 | 4,04 | 4,17 | 3,94 | 4,13 | 1,23% | 760.852,00 |
| 19.08.2025 | 4,13 | 4,18 | 3,98 | 4,08 | -2,16% | 912.964,00 |
| 18.08.2025 | 4,10 | 4,21 | 4,03 | 4,17 | 1,21% | 640.169,00 |
| 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% | 1.147.235,00 |
| 13.08.2025 | 4,60 | 4,65 | 4,38 | 4,39 | -2,44% | 1.178.178,00 |
| 12.08.2025 | 4,29 | 4,56 | 4,24 | 4,50 | 6,13% | 1.916.809,00 |
| 11.08.2025 | 3,94 | 4,36 | 3,93 | 4,24 | 7,61% | 1.594.339,00 |
| 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% | 1.543.405,00 |
| 06.08.2025 | 4,11 | 4,20 | 3,76 | 3,87 | -6,97% | 1.871.099,00 |
| 05.08.2025 | 4,13 | 4,33 | 3,78 | 4,16 | -6,09% | 4.607.777,00 |
| 04.08.2025 | 4,92 | 4,97 | 4,38 | 4,43 | 17,20% | 16.291.987,00 |
| 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 |