3,560$
3,79%
Echtzeit-Aktienkurs Blade Air Mobility
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,50 | 3,56 | 3,45 | 3,56 | 3,79% | 280.389,00 |
| 02.05.2024 | 3,31 | 3,44 | 3,27 | 3,43 | 4,73% | 326.111,00 |
| 01.05.2024 | 3,22 | 3,44 | 3,21 | 3,28 | 2,66% | 560.034,00 |
| 30.04.2024 | 3,28 | 3,37 | 3,14 | 3,19 | -4,20% | 433.143,00 |
| 29.04.2024 | 3,35 | 3,42 | 3,28 | 3,33 | -0,60% | 539.860,00 |
| 26.04.2024 | 3,23 | 3,42 | 3,20 | 3,35 | 5,02% | 463.097,00 |
| 25.04.2024 | 3,14 | 3,21 | 3,00 | 3,19 | 0,00% | 555.566,00 |
| 24.04.2024 | 3,25 | 3,29 | 3,06 | 3,19 | 0,00% | 584.404,00 |
| 23.04.2024 | 3,15 | 3,33 | 3,12 | 3,19 | 1,59% | 507.243,00 |
| 22.04.2024 | 3,38 | 3,39 | 3,08 | 3,14 | -7,37% | 1.016.977,00 |
| 19.04.2024 | 3,58 | 3,65 | 3,32 | 3,39 | -6,61% | 848.448,00 |
| 18.04.2024 | 3,66 | 3,72 | 3,54 | 3,63 | 0,00% | 638.503,00 |
| 17.04.2024 | 3,65 | 3,77 | 3,61 | 3,63 | 1,11% | 469.560,00 |
| 16.04.2024 | 3,74 | 3,80 | 3,59 | 3,59 | -6,39% | 846.003,00 |
| 15.04.2024 | 3,90 | 3,99 | 3,76 | 3,84 | -0,90% | 1.310.137,00 |
| 12.04.2024 | 3,81 | 3,94 | 3,77 | 3,87 | 0,52% | 792.036,00 |
| 11.04.2024 | 3,76 | 3,93 | 3,69 | 3,85 | 2,80% | 732.197,00 |
| 10.04.2024 | 3,66 | 3,78 | 3,62 | 3,75 | -2,98% | 1.600.165,00 |
| 09.04.2024 | 3,86 | 3,91 | 3,60 | 3,86 | 1,31% | 1.152.032,00 |
| 08.04.2024 | 3,74 | 3,96 | 3,67 | 3,81 | 2,14% | 1.700.686,00 |
| 05.04.2024 | 3,30 | 3,90 | 3,24 | 3,73 | 15,66% | 2.022.881,00 |
| 04.04.2024 | 3,36 | 3,50 | 3,20 | 3,23 | -3,87% | 756.203,00 |
| 03.04.2024 | 3,23 | 3,39 | 3,17 | 3,36 | 6,17% | 930.909,00 |
| 02.04.2024 | 3,12 | 3,49 | 2,99 | 3,16 | 0,96% | 2.315.209,00 |
| 01.04.2024 | 2,85 | 3,16 | 2,73 | 3,13 | 9,82% | 1.700.539,00 |
| 28.03.2024 | 2,87 | 2,97 | 2,84 | 2,85 | -0,35% | 438.048,00 |
| 27.03.2024 | 2,68 | 2,86 | 2,65 | 2,86 | 8,33% | 614.465,00 |
| 26.03.2024 | 2,64 | 2,73 | 2,63 | 2,64 | 0,76% | 423.781,00 |
| 25.03.2024 | 2,67 | 2,79 | 2,62 | 2,62 | -3,32% | 557.001,00 |
| 22.03.2024 | 2,86 | 2,90 | 2,68 | 2,71 | -5,90% | 689.201,00 |
| 21.03.2024 | 2,87 | 3,01 | 2,86 | 2,88 | 1,05% | 1.038.798,00 |
| 20.03.2024 | 2,70 | 3,03 | 2,64 | 2,85 | 16,33% | 2.451.873,00 |
| 19.03.2024 | 2,51 | 2,55 | 2,45 | 2,45 | -4,30% | 846.085,00 |
| 18.03.2024 | 2,66 | 2,66 | 2,51 | 2,56 | -5,19% | 930.621,00 |
| 15.03.2024 | 2,61 | 2,72 | 2,59 | 2,70 | 3,05% | 1.263.973,00 |
| 14.03.2024 | 2,66 | 2,72 | 2,54 | 2,62 | -3,32% | 2.408.467,00 |
| 13.03.2024 | 2,86 | 2,94 | 2,66 | 2,71 | -2,17% | 1.849.506,00 |
| 12.03.2024 | 3,43 | 3,53 | 2,55 | 2,77 | -30,75% | 5.590.631,00 |
| 11.03.2024 | 3,94 | 4,25 | 3,94 | 4,00 | 1,52% | 1.200.533,00 |
| 08.03.2024 | 3,87 | 4,08 | 3,86 | 3,94 | 2,60% | 786.943,00 |
| 07.03.2024 | 3,59 | 3,88 | 3,57 | 3,84 | 7,87% | 961.410,00 |
| 06.03.2024 | 3,45 | 3,74 | 3,44 | 3,56 | 4,71% | 921.582,00 |
| 05.03.2024 | 3,50 | 3,58 | 3,38 | 3,40 | -4,76% | 680.063,00 |
| 04.03.2024 | 3,36 | 3,63 | 3,36 | 3,57 | 6,57% | 830.959,00 |
| 01.03.2024 | 3,20 | 3,38 | 3,15 | 3,35 | 5,35% | 533.074,00 |
| 29.02.2024 | 3,26 | 3,35 | 3,16 | 3,18 | 0,00% | 544.695,00 |
| 28.02.2024 | 3,36 | 3,36 | 3,18 | 3,18 | -6,47% | 445.202,00 |
| 27.02.2024 | 3,39 | 3,44 | 3,30 | 3,40 | 0,89% | 697.740,00 |
| 26.02.2024 | 3,29 | 3,54 | 3,29 | 3,37 | 3,06% | 583.750,00 |
| 23.02.2024 | 3,20 | 3,33 | 3,15 | 3,27 | 1,08% | 569.994,00 |
| 22.02.2024 | 3,26 | 3,29 | 3,18 | 3,24 | -0,31% | 469.472,00 |
| 21.02.2024 | 3,35 | 3,35 | 3,20 | 3,25 | -2,55% | 360.201,00 |
| 20.02.2024 | 3,38 | 3,39 | 3,29 | 3,33 | -1,19% | 351.389,00 |
| 16.02.2024 | 3,32 | 3,42 | 3,24 | 3,37 | 0,60% | 771.035,00 |
| 15.02.2024 | 3,13 | 3,37 | 3,13 | 3,35 | 8,06% | 624.942,00 |
| 14.02.2024 | 3,01 | 3,11 | 2,99 | 3,10 | 4,73% | 366.432,00 |
| 13.02.2024 | 3,05 | 3,09 | 2,90 | 2,96 | -7,93% | 615.916,00 |
| 12.02.2024 | 3,10 | 3,30 | 3,10 | 3,22 | 4,38% | 778.922,00 |
| 09.02.2024 | 3,05 | 3,12 | 3,02 | 3,08 | 1,48% | 285.902,00 |
| 08.02.2024 | 2,92 | 3,05 | 2,87 | 3,04 | 3,58% | 367.589,00 |
| 07.02.2024 | 3,05 | 3,05 | 2,91 | 2,93 | -3,46% | 410.000,00 |
| 06.02.2024 | 2,85 | 3,04 | 2,84 | 3,04 | 6,30% | 529.619,00 |
| 05.02.2024 | 2,97 | 2,97 | 2,85 | 2,86 | -5,15% | 406.523,00 |
| 02.02.2024 | 3,00 | 3,05 | 2,90 | 3,01 | -0,33% | 498.742,00 |
| 01.02.2024 | 3,03 | 3,11 | 2,89 | 3,02 | 1,34% | 314.428,00 |
| 31.01.2024 | 2,99 | 3,12 | 2,96 | 2,98 | -1,32% | 504.782,00 |
| 30.01.2024 | 3,14 | 3,14 | 2,99 | 3,02 | -4,73% | 284.432,00 |
| 29.01.2024 | 2,99 | 3,17 | 2,92 | 3,17 | 5,32% | 479.209,00 |
| 26.01.2024 | 3,15 | 3,19 | 2,96 | 3,01 | -4,75% | 691.642,00 |
| 25.01.2024 | 3,22 | 3,27 | 3,14 | 3,16 | 0,16% | 346.389,00 |
| 24.01.2024 | 3,20 | 3,28 | 3,12 | 3,16 | -0,79% | 535.499,00 |
| 23.01.2024 | 3,05 | 3,24 | 3,05 | 3,18 | 6,00% | 634.535,00 |
| 22.01.2024 | 2,90 | 3,06 | 2,89 | 3,00 | 6,01% | 642.498,00 |
| 19.01.2024 | 2,87 | 2,87 | 2,69 | 2,83 | -1,39% | 434.357,00 |
| 18.01.2024 | 2,86 | 2,92 | 2,79 | 2,87 | 0,53% | 384.183,00 |
| 17.01.2024 | 2,76 | 2,86 | 2,71 | 2,86 | 1,60% | 308.130,00 |
| 16.01.2024 | 2,85 | 2,87 | 2,76 | 2,81 | -2,43% | 744.887,00 |
| 12.01.2024 | 2,97 | 3,03 | 2,87 | 2,88 | -3,03% | 483.768,00 |
| 11.01.2024 | 2,99 | 3,00 | 2,88 | 2,97 | -1,98% | 438.517,00 |
| 10.01.2024 | 3,09 | 3,10 | 2,98 | 3,03 | -2,26% | 463.279,00 |
| 09.01.2024 | 3,17 | 3,18 | 3,10 | 3,10 | -2,97% | 350.258,00 |
| 08.01.2024 | 3,12 | 3,27 | 3,09 | 3,20 | 2,08% | 503.162,00 |
| 05.01.2024 | 3,18 | 3,27 | 3,09 | 3,13 | -3,10% | 523.943,00 |
| 04.01.2024 | 3,17 | 3,28 | 3,11 | 3,23 | 3,03% | 386.512,00 |
| 03.01.2024 | 3,36 | 3,36 | 3,12 | 3,14 | -8,09% | 869.237,00 |
| 02.01.2024 | 3,50 | 3,50 | 3,29 | 3,41 | -3,37% | 1.164.049,00 |
| 29.12.2023 | 3,62 | 3,93 | 3,52 | 3,53 | -1,94% | 1.090.400,00 |
| 28.12.2023 | 3,60 | 3,71 | 3,58 | 3,60 | -1,37% | 516.299,00 |
| 27.12.2023 | 3,49 | 3,66 | 3,42 | 3,65 | 4,58% | 647.753,00 |
| 26.12.2023 | 3,43 | 3,54 | 3,41 | 3,49 | 2,05% | 656.076,00 |
| 22.12.2023 | 3,40 | 3,48 | 3,32 | 3,42 | 1,18% | 618.851,00 |
| 21.12.2023 | 3,30 | 3,43 | 3,30 | 3,38 | 3,05% | 405.193,00 |
| 20.12.2023 | 3,28 | 3,48 | 3,24 | 3,28 | -1,35% | 942.662,00 |
| 19.12.2023 | 3,41 | 3,46 | 3,24 | 3,33 | -3,90% | 595.561,00 |
| 18.12.2023 | 3,20 | 3,55 | 3,11 | 3,46 | 7,79% | 1.044.050,00 |
| 15.12.2023 | 3,32 | 3,32 | 3,09 | 3,21 | -1,83% | 2.584.386,00 |
| 14.12.2023 | 3,20 | 3,31 | 3,12 | 3,27 | 5,88% | 895.215,00 |
| 13.12.2023 | 2,96 | 3,09 | 2,80 | 3,09 | 4,34% | 913.106,00 |
| 12.12.2023 | 3,09 | 3,11 | 2,93 | 2,96 | -4,67% | 708.648,00 |
| 11.12.2023 | 3,30 | 3,31 | 3,06 | 3,11 | -5,34% | 631.513,00 |