6,010$
3,80%
Echtzeit-Aktienkurs Blade Air Mobility
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 5,83 | 6,26 | 5,83 | 6,13 | 5,79% | 296.251,00 |
| 21.05.2026 | 5,48 | 5,80 | 5,48 | 5,79 | 4,42% | 429.201,00 |
| 20.05.2026 | 5,26 | 5,55 | 5,19 | 5,55 | 5,92% | 301.001,00 |
| 19.05.2026 | 5,35 | 5,38 | 5,13 | 5,24 | -2,51% | 210.522,00 |
| 18.05.2026 | 5,26 | 5,43 | 5,17 | 5,37 | 2,87% | 136.964,00 |
| 15.05.2026 | 5,40 | 5,41 | 5,21 | 5,22 | -4,57% | 227.809,00 |
| 14.05.2026 | 5,46 | 5,61 | 5,38 | 5,47 | 0,64% | 293.996,00 |
| 13.05.2026 | 5,39 | 5,51 | 5,30 | 5,44 | -0,73% | 307.966,00 |
| 12.05.2026 | 5,64 | 5,64 | 5,27 | 5,48 | -3,27% | 312.737,00 |
| 11.05.2026 | 5,55 | 5,81 | 5,55 | 5,66 | 1,43% | 157.226,00 |
| 08.05.2026 | 5,37 | 5,60 | 5,33 | 5,58 | 4,49% | 218.005,00 |
| 07.05.2026 | 5,16 | 5,61 | 5,13 | 5,34 | 0,19% | 250.330,00 |
| 06.05.2026 | 5,14 | 5,61 | 5,09 | 5,33 | 10,24% | 356.834,00 |
| 05.05.2026 | 4,94 | 5,04 | 4,80 | 4,84 | -1,43% | 196.328,00 |
| 04.05.2026 | 5,10 | 5,15 | 4,86 | 4,91 | -3,73% | 104.556,00 |
| 01.05.2026 | 5,03 | 5,14 | 4,98 | 5,10 | 1,29% | 153.003,00 |
| 30.04.2026 | 4,92 | 5,10 | 4,88 | 5,03 | 2,55% | 187.996,00 |
| 29.04.2026 | 5,03 | 5,03 | 4,81 | 4,91 | -3,63% | 173.476,00 |
| 28.04.2026 | 4,93 | 5,09 | 4,87 | 5,09 | 2,72% | 137.176,00 |
| 27.04.2026 | 4,88 | 4,99 | 4,88 | 4,96 | 1,95% | 94.982,00 |
| 24.04.2026 | 4,74 | 4,87 | 4,74 | 4,86 | 1,99% | 36.934,00 |
| 23.04.2026 | 5,00 | 5,04 | 4,76 | 4,77 | -4,60% | 356.494,00 |
| 22.04.2026 | 4,88 | 5,16 | 4,88 | 5,00 | 4,06% | 314.196,00 |
| 21.04.2026 | 4,55 | 4,94 | 4,54 | 4,80 | 5,73% | 358.150,00 |
| 20.04.2026 | 4,46 | 4,59 | 4,46 | 4,54 | -0,77% | 88.062,00 |
| 17.04.2026 | 4,56 | 4,68 | 4,47 | 4,58 | 1,55% | 250.159,00 |
| 16.04.2026 | 4,46 | 4,52 | 4,42 | 4,51 | 0,11% | 114.450,00 |
| 15.04.2026 | 4,30 | 4,50 | 4,30 | 4,50 | 3,81% | 92.483,00 |
| 14.04.2026 | 4,15 | 4,34 | 4,15 | 4,34 | 5,35% | 143.438,00 |
| 13.04.2026 | 4,01 | 4,15 | 3,96 | 4,12 | 1,48% | 113.661,00 |
| 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 | -6,30% | 171.847,00 |
| 17.03.2026 | 4,59 | 4,61 | 4,48 | 4,61 | 0,88% | 97.491,00 |
| 16.03.2026 | 4,61 | 4,67 | 4,48 | 4,57 | -0,11% | 74.112,00 |
| 13.03.2026 | 4,67 | 4,69 | 4,51 | 4,57 | -1,83% | 127.617,00 |
| 12.03.2026 | 4,66 | 4,72 | 4,53 | 4,66 | -1,27% | 175.972,00 |
| 11.03.2026 | 4,66 | 4,75 | 4,63 | 4,72 | 1,51% | 148.174,00 |
| 10.03.2026 | 4,60 | 4,75 | 4,56 | 4,65 | 1,42% | 170.779,00 |
| 09.03.2026 | 4,56 | 4,59 | 4,37 | 4,58 | 0,66% | 189.153,00 |
| 06.03.2026 | 4,52 | 4,65 | 4,50 | 4,55 | -4,41% | 224.265,00 |
| 05.03.2026 | 4,84 | 4,84 | 4,66 | 4,76 | -2,96% | 225.959,00 |
| 04.03.2026 | 4,85 | 5,06 | 4,81 | 4,91 | 2,19% | 223.574,00 |
| 03.03.2026 | 5,10 | 5,44 | 4,48 | 4,80 | 6,79% | 1.123.072,00 |
| 02.03.2026 | 4,20 | 4,53 | 4,18 | 4,50 | 4,78% | 117.137,00 |
| 27.02.2026 | 4,31 | 4,40 | 4,24 | 4,29 | -3,27% | 356.028,00 |
| 26.02.2026 | 4,23 | 4,45 | 4,23 | 4,44 | 4,28% | 144.257,00 |
| 25.02.2026 | 4,24 | 4,32 | 4,20 | 4,25 | 1,02% | 205.837,00 |
| 24.02.2026 | 4,32 | 4,37 | 4,19 | 4,21 | -2,66% | 146.287,00 |
| 23.02.2026 | 4,48 | 4,54 | 4,28 | 4,33 | -3,89% | 89.889,00 |
| 20.02.2026 | 4,52 | 4,67 | 4,46 | 4,50 | -2,07% | 299.844,00 |
| 19.02.2026 | 4,58 | 4,61 | 4,42 | 4,60 | -0,97% | 393.956,00 |
| 18.02.2026 | 4,49 | 4,69 | 4,46 | 4,64 | 4,04% | 186.872,00 |
| 17.02.2026 | 4,63 | 4,68 | 4,41 | 4,46 | -3,15% | 159.226,00 |
| 13.02.2026 | 4,37 | 4,66 | 4,37 | 4,61 | 4,42% | 206.199,00 |
| 12.02.2026 | 4,52 | 4,54 | 4,26 | 4,41 | -1,12% | 188.727,00 |
| 11.02.2026 | 4,61 | 4,61 | 4,40 | 4,46 | -2,19% | 216.639,00 |
| 10.02.2026 | 4,75 | 4,78 | 4,56 | 4,56 | -2,67% | 258.102,00 |
| 09.02.2026 | 4,72 | 4,73 | 4,61 | 4,69 | -1,37% | 151.177,00 |
| 06.02.2026 | 4,53 | 4,77 | 4,45 | 4,75 | 7,47% | 145.841,00 |
| 05.02.2026 | 4,67 | 4,69 | 4,38 | 4,42 | -5,96% | 771.798,00 |
| 04.02.2026 | 4,86 | 4,94 | 4,56 | 4,70 | -2,69% | 249.120,00 |
| 03.02.2026 | 4,78 | 4,97 | 4,72 | 4,83 | 2,22% | 196.682,00 |
| 02.02.2026 | 4,88 | 4,91 | 4,71 | 4,73 | -3,57% | 147.765,00 |
| 30.01.2026 | 5,02 | 5,14 | 4,86 | 4,90 | -3,54% | 246.600,00 |
| 29.01.2026 | 4,99 | 5,10 | 4,85 | 5,08 | 2,52% | 214.969,00 |
| 28.01.2026 | 5,08 | 5,08 | 4,94 | 4,96 | -1,39% | 166.294,00 |
| 27.01.2026 | 4,98 | 5,06 | 4,95 | 5,03 | 1,01% | 92.634,00 |
| 26.01.2026 | 5,47 | 5,47 | 4,98 | 4,98 | -8,80% | 73.266,00 |
| 23.01.2026 | 5,61 | 5,66 | 5,43 | 5,46 | -3,37% | 137.116,00 |
| 22.01.2026 | 5,66 | 5,95 | 5,63 | 5,65 | 0,00% | 120.427,00 |
| 21.01.2026 | 5,77 | 5,82 | 5,42 | 5,65 | -1,57% | 171.134,00 |
| 20.01.2026 | 5,82 | 6,00 | 5,68 | 5,74 | -3,86% | 222.577,00 |
| 16.01.2026 | 5,65 | 6,00 | 5,55 | 5,97 | 4,19% | 150.739,00 |
| 15.01.2026 | 5,54 | 5,89 | 5,54 | 5,73 | 2,78% | 128.984,00 |
| 14.01.2026 | 5,44 | 5,62 | 5,44 | 5,57 | 3,05% | 197.223,00 |
| 13.01.2026 | 5,89 | 5,89 | 5,21 | 5,41 | -6,49% | 157.504,00 |
| 12.01.2026 | 5,70 | 5,80 | 5,52 | 5,78 | 1,76% | 95.480,00 |
| 09.01.2026 | 5,74 | 5,81 | 5,67 | 5,68 | -0,53% | 83.544,00 |
| 08.01.2026 | 5,86 | 5,97 | 5,66 | 5,71 | -2,81% | 165.620,00 |
| 07.01.2026 | 5,89 | 5,96 | 5,77 | 5,88 | -0,42% | 119.778,00 |
| 06.01.2026 | 5,61 | 5,90 | 5,61 | 5,90 | 4,80% | 203.675,00 |
| 05.01.2026 | 4,95 | 5,69 | 4,95 | 5,63 | 14,31% | 157.828,00 |
| 02.01.2026 | 4,84 | 4,95 | 4,75 | 4,93 | 2,50% | 196.802,00 |
| 31.12.2025 | 4,85 | 4,87 | 4,78 | 4,81 | -0,72% | 81.690,00 |
| 30.12.2025 | 4,83 | 4,94 | 4,81 | 4,84 | 0,00% | 123.253,00 |