0,972€
0,21%
Echtzeit-Aktienkurs BLENDER BITES LTD.
Bid:
Ask:
Aktienkurse zur BLENDER BITES LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 1,66% | 625,00 |
| 25.04.2024 | 0,99 | 1,06 | 0,99 | 1,03 | -2,19% | 4.125,00 |
| 24.04.2024 | 0,99 | 1,05 | 0,99 | 1,05 | -0,57% | - |
| 23.04.2024 | 0,99 | 1,06 | 0,99 | 1,05 | -1,13% | 50,00 |
| 22.04.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 2,40% | - |
| 19.04.2024 | 1,08 | 1,08 | 1,02 | 1,04 | -3,43% | 100,00 |
| 18.04.2024 | 1,04 | 1,08 | 1,03 | 1,08 | 2,57% | - |
| 17.04.2024 | 1,05 | 1,14 | 1,04 | 1,05 | 2,64% | 100,00 |
| 16.04.2024 | 1,08 | 1,10 | 0,97 | 1,02 | -5,62% | - |
| 15.04.2024 | 1,04 | 1,11 | 1,04 | 1,09 | -2,25% | - |
| 12.04.2024 | 1,10 | 1,14 | 1,09 | 1,11 | -1,33% | 2.016,00 |
| 11.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,17% | - |
| 10.04.2024 | 1,12 | 1,16 | 1,11 | 1,11 | -1,77% | 2.500,00 |
| 09.04.2024 | 1,16 | 1,18 | 1,13 | 1,13 | -3,08% | - |
| 08.04.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 0,69% | 300,00 |
| 05.04.2024 | 1,17 | 1,17 | 1,14 | 1,16 | -1,69% | 40.029,00 |
| 04.04.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 0,43% | 5.125,00 |
| 03.04.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -2,08% | - |
| 02.04.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 28.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,17% | 620,00 |
| 27.03.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | 400,00 |
| 26.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 25.03.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 0,25% | 200,00 |
| 22.03.2024 | 1,16 | 1,23 | 1,16 | 1,19 | -4,20% | 2.800,00 |
| 21.03.2024 | 1,18 | 1,24 | 1,17 | 1,24 | 5,28% | - |
| 20.03.2024 | 1,16 | 1,21 | 1,15 | 1,18 | 0,43% | 5.950,00 |
| 19.03.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -0,85% | 5.700,00 |
| 18.03.2024 | 1,11 | 1,20 | 1,11 | 1,18 | -1,67% | 5.350,00 |
| 15.03.2024 | 1,21 | 1,27 | 1,20 | 1,20 | -1,64% | 150,00 |
| 14.03.2024 | 1,32 | 1,32 | 1,22 | 1,22 | -9,83% | 2.222,00 |
| 13.03.2024 | 1,15 | 1,36 | 1,15 | 1,35 | 4,64% | 2.000,00 |
| 12.03.2024 | 1,05 | 1,29 | 1,05 | 1,29 | 9,76% | 4.000,00 |
| 11.03.2024 | 1,11 | 1,33 | 1,11 | 1,18 | -11,96% | - |
| 08.03.2024 | 1,16 | 1,35 | 1,16 | 1,34 | 14,07% | 37.500,00 |
| 07.03.2024 | 1,11 | 1,20 | 1,11 | 1,17 | -0,85% | - |
| 06.03.2024 | 1,11 | 1,22 | 1,11 | 1,18 | 1,28% | - |
| 05.03.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -3,31% | 1.600,00 |
| 04.03.2024 | 1,26 | 1,26 | 1,18 | 1,21 | -5,25% | 1.930,00 |
| 01.03.2024 | 1,26 | 1,31 | 1,19 | 1,28 | 0,39% | 8.000,00 |
| 29.02.2024 | 1,26 | 1,30 | 1,10 | 1,27 | -6,13% | 17.200,00 |
| 28.02.2024 | 1,14 | 1,35 | 1,14 | 1,35 | 7,38% | - |
| 27.02.2024 | 1,14 | 1,52 | 1,14 | 1,26 | 0,00% | 20,00 |
| 26.02.2024 | 1,17 | 1,26 | 1,17 | 1,26 | 7,69% | 22.000,00 |
| 23.02.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 0,00% | 5.665,00 |
| 22.02.2024 | 1,15 | 1,27 | 1,15 | 1,17 | -1,10% | 2.000,00 |
| 21.02.2024 | 1,15 | 1,20 | 1,15 | 1,18 | 0,94% | - |
| 20.02.2024 | 1,15 | 1,26 | 1,15 | 1,17 | -0,93% | 8.000,00 |
| 19.02.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 16.02.2024 | 1,19 | 1,20 | 1,13 | 1,18 | -0,17% | 16.900,00 |
| 15.02.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 0,17% | 1.800,00 |
| 14.02.2024 | 1,19 | 1,21 | 1,12 | 1,18 | -0,42% | - |
| 13.02.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -3,26% | - |
| 12.02.2024 | 1,26 | 1,29 | 1,23 | 1,23 | -2,15% | 625,00 |
| 09.02.2024 | 1,23 | 1,29 | 1,23 | 1,26 | -1,57% | 5.000,00 |
| 08.02.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 0,00% | 1.800,00 |
| 07.02.2024 | 1,15 | 1,38 | 1,15 | 1,28 | 4,68% | 1.940,00 |
| 06.02.2024 | 1,15 | 1,24 | 1,15 | 1,22 | -0,81% | - |
| 05.02.2024 | 1,22 | 1,23 | 1,18 | 1,23 | -0,16% | - |
| 02.02.2024 | 1,22 | 1,23 | 1,18 | 1,23 | 2,67% | - |
| 01.02.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -5,89% | 200,00 |
| 31.01.2024 | 1,13 | 1,27 | 1,13 | 1,27 | 4,09% | - |
| 30.01.2024 | 1,14 | 1,23 | 1,14 | 1,22 | 2,34% | - |
| 29.01.2024 | 1,16 | 1,26 | 1,16 | 1,20 | -1,89% | 3.300,00 |
| 26.01.2024 | 1,18 | 1,25 | 1,18 | 1,22 | 2,10% | - |
| 25.01.2024 | 1,18 | 1,24 | 1,17 | 1,19 | -2,21% | 7.000,00 |
| 24.01.2024 | 1,13 | 1,23 | 1,13 | 1,22 | -0,41% | 2.400,00 |
| 23.01.2024 | 1,11 | 1,24 | 1,11 | 1,23 | -1,45% | - |
| 22.01.2024 | 1,16 | 1,25 | 1,16 | 1,24 | 5,34% | 1.600,00 |
| 19.01.2024 | 1,14 | 1,21 | 1,11 | 1,18 | -1,50% | 10.500,00 |
| 18.01.2024 | 1,18 | 1,26 | 1,13 | 1,20 | -1,40% | 12.910,00 |
| 17.01.2024 | 1,24 | 1,25 | 1,20 | 1,22 | -1,46% | 200,00 |
| 16.01.2024 | 1,16 | 1,37 | 1,12 | 1,23 | -0,56% | 3.360,00 |
| 15.01.2024 | 1,13 | 1,25 | 1,13 | 1,24 | 5,98% | 18.000,00 |
| 12.01.2024 | 1,23 | 1,32 | 1,17 | 1,17 | -11,90% | 9.560,00 |
| 11.01.2024 | 1,23 | 1,37 | 1,23 | 1,33 | -0,15% | - |
| 10.01.2024 | 1,37 | 1,43 | 1,30 | 1,33 | -4,86% | 36.300,00 |
| 09.01.2024 | 1,43 | 1,52 | 1,33 | 1,40 | -10,96% | 740,00 |
| 08.01.2024 | 1,33 | 1,58 | 1,33 | 1,57 | 12,54% | - |
| 05.01.2024 | 1,35 | 1,51 | 1,30 | 1,40 | 2,95% | 50,00 |
| 04.01.2024 | 1,42 | 1,43 | 1,34 | 1,36 | -9,55% | 20,00 |
| 03.01.2024 | 1,32 | 1,50 | 1,30 | 1,50 | 0,00% | 1.000,00 |
| 02.01.2024 | 1,26 | 1,62 | 1,25 | 1,50 | 24,32% | 5.700,00 |
| 29.12.2023 | 1,29 | 1,30 | 1,21 | 1,21 | -6,23% | 100,00 |
| 28.12.2023 | 1,05 | 1,45 | 1,05 | 1,29 | 9,83% | 5.440,00 |
| 27.12.2023 | 1,12 | 1,17 | 1,11 | 1,17 | 5,60% | 1.341,00 |
| 22.12.2023 | 1,24 | 1,24 | 1,10 | 1,11 | -9,18% | 3.300,00 |
| 21.12.2023 | 1,19 | 1,24 | 1,19 | 1,22 | 2,09% | - |
| 20.12.2023 | 1,25 | 1,26 | 1,18 | 1,20 | -5,53% | - |
| 19.12.2023 | 1,19 | 1,34 | 1,19 | 1,27 | 5,86% | 1.400,00 |
| 18.12.2023 | 1,19 | 1,28 | 1,18 | 1,20 | -2,85% | 1.120,00 |
| 15.12.2023 | 1,18 | 1,23 | 0,99 | 1,23 | 14,42% | - |
| 14.12.2023 | 1,19 | 1,21 | 1,07 | 1,08 | -8,51% | 100,00 |
| 13.12.2023 | 1,25 | 1,37 | 1,18 | 1,18 | -4,08% | - |
| 12.12.2023 | 1,27 | 1,27 | 1,23 | 1,23 | -4,15% | - |
| 11.12.2023 | 1,29 | 1,39 | 1,28 | 1,28 | -0,78% | - |
| 08.12.2023 | 1,39 | 1,39 | 1,29 | 1,29 | -8,00% | 8.873,00 |
| 07.12.2023 | 1,47 | 1,48 | 1,39 | 1,40 | -3,45% | 9.608,00 |
| 06.12.2023 | 1,47 | 1,48 | 1,45 | 1,45 | 0,35% | - |
| 05.12.2023 | 1,47 | 1,47 | 1,44 | 1,45 | -0,55% | - |
| 04.12.2023 | 1,45 | 1,47 | 1,45 | 1,45 | 0,00% | 1.000,00 |