3,485$
-3,73%
Echtzeit-Aktienkurs Blend Labs Inc
Bid:
Ask:
Aktienkurse zur Blend Labs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,55 | 3,64 | 3,41 | 3,47 | -4,14% | 2.200.011,00 |
| 29.08.2025 | 3,56 | 3,63 | 3,51 | 3,62 | 2,26% | 1.456.320,00 |
| 28.08.2025 | 3,61 | 3,64 | 3,51 | 3,54 | -1,67% | 2.137.865,00 |
| 27.08.2025 | 3,45 | 3,65 | 3,42 | 3,60 | 3,75% | 3.679.277,00 |
| 26.08.2025 | 3,60 | 3,60 | 3,41 | 3,47 | -3,07% | 4.815.695,00 |
| 25.08.2025 | 3,66 | 3,73 | 3,55 | 3,58 | -2,72% | 2.432.223,00 |
| 22.08.2025 | 3,44 | 3,79 | 3,40 | 3,68 | 6,05% | 5.608.448,00 |
| 21.08.2025 | 3,21 | 3,49 | 3,16 | 3,47 | 16,44% | 7.524.400,00 |
| 20.08.2025 | 3,03 | 3,03 | 2,91 | 2,98 | -1,00% | 1.862.187,00 |
| 19.08.2025 | 3,04 | 3,06 | 2,97 | 3,01 | -1,31% | 3.174.204,00 |
| 18.08.2025 | 2,87 | 3,11 | 2,84 | 3,05 | 7,39% | 3.309.062,00 |
| 15.08.2025 | 2,89 | 2,92 | 2,83 | 2,84 | -0,70% | 1.993.982,00 |
| 14.08.2025 | 2,95 | 2,99 | 2,84 | 2,86 | -4,35% | 2.536.515,00 |
| 13.08.2025 | 2,95 | 3,02 | 2,91 | 2,99 | 2,05% | 3.290.923,00 |
| 12.08.2025 | 2,79 | 2,98 | 2,79 | 2,93 | 3,90% | 3.182.217,00 |
| 11.08.2025 | 2,81 | 2,99 | 2,78 | 2,82 | 3,30% | 5.412.241,00 |
| 08.08.2025 | 3,15 | 3,27 | 2,64 | 2,73 | -23,53% | 13.003.003,00 |
| 07.08.2025 | 3,62 | 3,65 | 3,44 | 3,57 | -0,28% | 2.185.594,00 |
| 06.08.2025 | 3,71 | 3,73 | 3,51 | 3,58 | -2,98% | 1.206.712,00 |
| 05.08.2025 | 3,75 | 3,77 | 3,60 | 3,69 | -1,34% | 1.177.087,00 |
| 04.08.2025 | 3,56 | 3,76 | 3,53 | 3,74 | 5,06% | 1.724.961,00 |
| 01.08.2025 | 3,27 | 3,65 | 3,20 | 3,56 | 7,55% | 3.718.243,00 |
| 31.07.2025 | 3,35 | 3,40 | 3,27 | 3,31 | -1,49% | 2.343.900,00 |
| 30.07.2025 | 3,49 | 3,50 | 3,35 | 3,36 | -3,72% | 1.208.082,00 |
| 29.07.2025 | 3,58 | 3,59 | 3,46 | 3,49 | -2,24% | 1.143.263,00 |
| 28.07.2025 | 3,64 | 3,70 | 3,53 | 3,57 | -1,38% | 1.292.437,00 |
| 25.07.2025 | 3,62 | 3,63 | 3,55 | 3,62 | 0,28% | 1.493.154,00 |
| 24.07.2025 | 3,59 | 3,66 | 3,57 | 3,61 | -0,28% | 1.148.749,00 |
| 23.07.2025 | 3,49 | 3,66 | 3,44 | 3,62 | 3,72% | 1.821.829,00 |
| 22.07.2025 | 3,47 | 3,51 | 3,42 | 3,49 | 0,58% | 1.069.543,00 |
| 21.07.2025 | 3,40 | 3,59 | 3,35 | 3,47 | 2,97% | 2.472.621,00 |
| 18.07.2025 | 3,54 | 3,55 | 3,34 | 3,37 | -4,26% | 1.630.998,00 |
| 17.07.2025 | 3,52 | 3,60 | 3,50 | 3,52 | 0,00% | 1.178.895,00 |
| 16.07.2025 | 3,53 | 3,62 | 3,50 | 3,52 | 0,00% | 1.515.929,00 |
| 15.07.2025 | 3,65 | 3,66 | 3,50 | 3,52 | -3,03% | 1.362.640,00 |
| 14.07.2025 | 3,45 | 3,63 | 3,35 | 3,63 | 4,61% | 2.548.591,00 |
| 11.07.2025 | 3,46 | 3,57 | 3,43 | 3,47 | -0,29% | 2.383.634,00 |
| 10.07.2025 | 3,54 | 3,56 | 3,45 | 3,48 | -2,52% | 1.229.052,00 |
| 09.07.2025 | 3,50 | 3,59 | 3,50 | 3,57 | 2,59% | 1.052.366,00 |
| 08.07.2025 | 3,48 | 3,54 | 3,46 | 3,48 | 0,58% | 1.813.696,00 |
| 07.07.2025 | 3,43 | 3,51 | 3,41 | 3,46 | -1,98% | 1.506.090,00 |
| 03.07.2025 | 3,44 | 3,54 | 3,43 | 3,53 | 3,22% | 1.034.229,00 |
| 02.07.2025 | 3,44 | 3,50 | 3,40 | 3,42 | -0,29% | 1.855.197,00 |
| 01.07.2025 | 3,26 | 3,45 | 3,25 | 3,43 | 3,94% | 1.980.229,00 |
| 30.06.2025 | 3,34 | 3,37 | 3,26 | 3,30 | 0,61% | 1.862.496,00 |
| 27.06.2025 | 3,25 | 3,36 | 3,21 | 3,28 | 1,23% | 4.906.952,00 |
| 26.06.2025 | 3,23 | 3,25 | 3,17 | 3,24 | 0,93% | 1.296.888,00 |
| 25.06.2025 | 3,37 | 3,38 | 3,20 | 3,21 | -4,46% | 1.921.859,00 |
| 24.06.2025 | 3,30 | 3,42 | 3,24 | 3,36 | 2,13% | 3.122.903,00 |
| 23.06.2025 | 3,17 | 3,31 | 3,12 | 3,29 | 3,46% | 2.126.995,00 |
| 20.06.2025 | 3,24 | 3,26 | 3,17 | 3,18 | -1,24% | 2.361.614,00 |
| 18.06.2025 | 3,14 | 3,25 | 3,09 | 3,22 | 2,55% | 1.357.598,00 |
| 17.06.2025 | 3,19 | 3,23 | 3,11 | 3,14 | -1,57% | 1.463.103,00 |
| 16.06.2025 | 3,25 | 3,28 | 3,17 | 3,19 | -1,24% | 1.735.930,00 |
| 13.06.2025 | 3,41 | 3,45 | 3,22 | 3,23 | -7,98% | 1.935.875,00 |
| 12.06.2025 | 3,57 | 3,59 | 3,50 | 3,51 | -2,23% | 1.239.602,00 |
| 11.06.2025 | 3,60 | 3,70 | 3,58 | 3,59 | 0,28% | 1.818.111,00 |
| 10.06.2025 | 3,71 | 3,73 | 3,58 | 3,58 | -2,45% | 1.747.567,00 |
| 09.06.2025 | 3,76 | 3,82 | 3,65 | 3,67 | -1,87% | 2.560.813,00 |
| 06.06.2025 | 3,74 | 3,81 | 3,70 | 3,74 | 0,54% | 1.605.850,00 |
| 05.06.2025 | 3,71 | 3,78 | 3,68 | 3,72 | 0,54% | 1.340.311,00 |
| 04.06.2025 | 3,67 | 3,71 | 3,61 | 3,70 | 0,54% | 1.704.666,00 |
| 03.06.2025 | 3,64 | 3,70 | 3,57 | 3,68 | 1,10% | 1.711.952,00 |
| 02.06.2025 | 3,62 | 3,68 | 3,53 | 3,64 | -0,55% | 2.007.893,00 |
| 30.05.2025 | 3,56 | 3,70 | 3,51 | 3,66 | 1,67% | 2.836.502,00 |
| 29.05.2025 | 3,57 | 3,65 | 3,52 | 3,60 | 1,69% | 2.439.789,00 |
| 28.05.2025 | 3,52 | 3,58 | 3,50 | 3,54 | 0,00% | 2.301.768,00 |
| 27.05.2025 | 3,52 | 3,57 | 3,47 | 3,54 | 1,72% | 3.283.548,00 |
| 23.05.2025 | 3,48 | 3,57 | 3,45 | 3,48 | -1,42% | 2.792.503,00 |
| 22.05.2025 | 3,43 | 3,57 | 3,39 | 3,53 | 1,73% | 3.526.263,00 |
| 21.05.2025 | 3,58 | 3,63 | 3,41 | 3,47 | -4,41% | 2.651.556,00 |
| 20.05.2025 | 3,64 | 3,65 | 3,54 | 3,63 | -0,55% | 1.942.658,00 |
| 19.05.2025 | 3,60 | 3,66 | 3,53 | 3,65 | -0,27% | 1.980.197,00 |
| 16.05.2025 | 3,65 | 3,75 | 3,61 | 3,66 | 0,55% | 1.811.348,00 |
| 15.05.2025 | 3,60 | 3,67 | 3,50 | 3,64 | 0,83% | 2.452.627,00 |
| 14.05.2025 | 3,63 | 3,65 | 3,55 | 3,61 | -0,55% | 1.951.952,00 |
| 13.05.2025 | 3,61 | 3,66 | 3,51 | 3,63 | 1,97% | 2.327.850,00 |
| 12.05.2025 | 3,53 | 3,59 | 3,42 | 3,56 | 1,14% | 3.327.165,00 |
| 09.05.2025 | 3,39 | 3,67 | 3,39 | 3,52 | 6,99% | 4.564.248,00 |
| 08.05.2025 | 3,35 | 3,44 | 3,27 | 3,29 | 0,00% | 4.401.792,00 |
| 07.05.2025 | 3,32 | 3,35 | 3,24 | 3,29 | 0,61% | 1.543.320,00 |
| 06.05.2025 | 3,21 | 3,27 | 3,14 | 3,27 | 0,31% | 2.107.399,00 |
| 05.05.2025 | 3,28 | 3,35 | 3,25 | 3,26 | -1,51% | 2.229.333,00 |
| 02.05.2025 | 3,31 | 3,39 | 3,30 | 3,31 | 1,53% | 3.038.924,00 |
| 01.05.2025 | 3,39 | 3,39 | 3,25 | 3,26 | -2,69% | 1.632.564,00 |
| 30.04.2025 | 3,28 | 3,35 | 3,22 | 3,35 | -0,30% | 1.864.985,00 |
| 29.04.2025 | 3,22 | 3,36 | 3,21 | 3,36 | 4,35% | 2.450.580,00 |
| 28.04.2025 | 3,30 | 3,34 | 3,15 | 3,22 | -2,72% | 1.336.463,00 |
| 25.04.2025 | 3,27 | 3,34 | 3,24 | 3,31 | 0,91% | 1.640.410,00 |
| 24.04.2025 | 3,20 | 3,30 | 3,17 | 3,28 | 2,82% | 2.647.413,00 |
| 23.04.2025 | 3,26 | 3,37 | 3,16 | 3,19 | 2,57% | 2.417.385,00 |
| 22.04.2025 | 3,08 | 3,15 | 3,05 | 3,11 | 2,30% | 1.678.234,00 |
| 21.04.2025 | 3,07 | 3,13 | 2,97 | 3,04 | -2,25% | 1.934.194,00 |
| 17.04.2025 | 3,11 | 3,18 | 3,09 | 3,11 | 0,00% | 2.790.609,00 |
| 16.04.2025 | 3,10 | 3,16 | 3,05 | 3,11 | -0,96% | 2.056.117,00 |
| 15.04.2025 | 3,12 | 3,25 | 3,08 | 3,14 | 0,00% | 2.883.056,00 |
| 14.04.2025 | 3,10 | 3,18 | 3,04 | 3,14 | 2,28% | 2.931.673,00 |
| 11.04.2025 | 3,11 | 3,11 | 2,91 | 3,07 | -0,97% | 4.002.388,00 |
| 10.04.2025 | 3,07 | 3,16 | 2,99 | 3,10 | -2,21% | 3.751.603,00 |
| 09.04.2025 | 3,05 | 3,36 | 2,98 | 3,17 | -0,63% | 4.024.105,00 |