1,330$
-1,48%
Echtzeit-Aktienkurs Bullfrog AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Bullfrog AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,35 | 1,39 | 1,32 | 1,32 | -2,22% | 102.859,00 |
| 18.09.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 110.778,00 |
| 17.09.2025 | 1,30 | 1,36 | 1,29 | 1,30 | -1,52% | 89.875,00 |
| 16.09.2025 | 1,43 | 1,43 | 1,30 | 1,32 | -6,05% | 151.226,00 |
| 15.09.2025 | 1,34 | 1,43 | 1,31 | 1,41 | 5,88% | 151.993,00 |
| 12.09.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 2,08% | 82.346,00 |
| 11.09.2025 | 1,25 | 1,31 | 1,24 | 1,30 | 3,17% | 95.909,00 |
| 10.09.2025 | 1,27 | 1,28 | 1,22 | 1,26 | -2,33% | 114.846,00 |
| 09.09.2025 | 1,36 | 1,36 | 1,28 | 1,29 | -4,44% | 76.689,00 |
| 08.09.2025 | 1,17 | 1,36 | 1,14 | 1,35 | 18,42% | 276.584,00 |
| 05.09.2025 | 1,15 | 1,16 | 1,09 | 1,14 | -2,56% | 106.608,00 |
| 04.09.2025 | 1,22 | 1,22 | 1,16 | 1,17 | -2,50% | 64.206,00 |
| 03.09.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 28.082,00 |
| 02.09.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,83% | 24.514,00 |
| 29.08.2025 | 1,25 | 1,25 | 1,18 | 1,21 | -1,63% | 80.939,00 |
| 28.08.2025 | 1,28 | 1,28 | 1,21 | 1,23 | -2,38% | 51.272,00 |
| 27.08.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,80% | 66.457,00 |
| 26.08.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 1,63% | 57.388,00 |
| 25.08.2025 | 1,26 | 1,26 | 1,21 | 1,23 | -3,15% | 92.360,00 |
| 22.08.2025 | 1,18 | 1,27 | 1,18 | 1,27 | 5,83% | 186.987,00 |
| 21.08.2025 | 1,23 | 1,24 | 1,17 | 1,20 | -1,64% | 83.894,00 |
| 20.08.2025 | 1,26 | 1,26 | 1,20 | 1,22 | -3,17% | 88.488,00 |
| 19.08.2025 | 1,32 | 1,32 | 1,22 | 1,26 | -4,55% | 113.913,00 |
| 18.08.2025 | 1,29 | 1,33 | 1,23 | 1,32 | 5,60% | 102.513,00 |
| 15.08.2025 | 1,30 | 1,30 | 1,21 | 1,25 | -2,34% | 85.447,00 |
| 14.08.2025 | 1,30 | 1,33 | 1,25 | 1,28 | -3,76% | 118.767,00 |
| 13.08.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 3,91% | 160.021,00 |
| 12.08.2025 | 1,27 | 1,29 | 1,24 | 1,28 | 0,79% | 166.176,00 |
| 11.08.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,00% | 79.447,00 |
| 08.08.2025 | 1,29 | 1,31 | 1,25 | 1,27 | -2,31% | 72.691,00 |
| 07.08.2025 | 1,39 | 1,39 | 1,28 | 1,30 | -5,11% | 90.595,00 |
| 06.08.2025 | 1,37 | 1,37 | 1,31 | 1,37 | 2,24% | 90.296,00 |
| 05.08.2025 | 1,33 | 1,34 | 1,28 | 1,34 | 3,08% | 137.311,00 |
| 04.08.2025 | 1,34 | 1,36 | 1,27 | 1,30 | 0,00% | 93.682,00 |
| 01.08.2025 | 1,35 | 1,37 | 1,26 | 1,30 | -4,76% | 221.355,00 |
| 31.07.2025 | 1,41 | 1,44 | 1,36 | 1,37 | -3,19% | 133.025,00 |
| 30.07.2025 | 1,44 | 1,46 | 1,41 | 1,41 | -2,08% | 114.404,00 |
| 29.07.2025 | 1,50 | 1,51 | 1,44 | 1,44 | -3,36% | 149.124,00 |
| 28.07.2025 | 1,54 | 1,55 | 1,48 | 1,49 | -1,97% | 92.452,00 |
| 25.07.2025 | 1,58 | 1,58 | 1,50 | 1,52 | -3,80% | 105.985,00 |
| 24.07.2025 | 1,56 | 1,58 | 1,52 | 1,58 | 1,94% | 158.549,00 |
| 23.07.2025 | 1,53 | 1,56 | 1,49 | 1,55 | 5,44% | 176.755,00 |
| 22.07.2025 | 1,51 | 1,53 | 1,44 | 1,47 | -2,00% | 158.550,00 |
| 21.07.2025 | 1,54 | 1,68 | 1,48 | 1,50 | -0,66% | 839.262,00 |
| 18.07.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,67% | 162.007,00 |
| 17.07.2025 | 1,49 | 1,55 | 1,49 | 1,50 | 0,67% | 178.136,00 |
| 16.07.2025 | 1,47 | 1,51 | 1,45 | 1,49 | 1,36% | 129.125,00 |
| 15.07.2025 | 1,51 | 1,54 | 1,46 | 1,47 | -2,65% | 200.242,00 |
| 14.07.2025 | 1,51 | 1,55 | 1,49 | 1,51 | 0,00% | 107.280,00 |
| 11.07.2025 | 1,50 | 1,53 | 1,49 | 1,51 | -0,66% | 158.803,00 |
| 10.07.2025 | 1,50 | 1,53 | 1,45 | 1,52 | 2,01% | 326.279,00 |
| 09.07.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -0,67% | 264.799,00 |
| 08.07.2025 | 1,52 | 1,53 | 1,47 | 1,50 | 0,67% | 204.777,00 |
| 07.07.2025 | 1,61 | 1,64 | 1,46 | 1,49 | -8,59% | 328.570,00 |
| 03.07.2025 | 1,58 | 1,64 | 1,57 | 1,63 | 3,16% | 87.118,00 |
| 02.07.2025 | 1,55 | 1,60 | 1,52 | 1,58 | 1,94% | 80.341,00 |
| 01.07.2025 | 1,52 | 1,58 | 1,50 | 1,55 | 2,38% | 78.444,00 |
| 30.06.2025 | 1,50 | 1,58 | 1,48 | 1,51 | 0,26% | 156.722,00 |
| 27.06.2025 | 1,58 | 1,61 | 1,50 | 1,51 | -3,82% | 127.711,00 |
| 26.06.2025 | 1,62 | 1,64 | 1,53 | 1,57 | -2,48% | 200.859,00 |
| 25.06.2025 | 1,61 | 1,67 | 1,56 | 1,61 | 0,63% | 94.732,00 |
| 24.06.2025 | 1,56 | 1,64 | 1,54 | 1,60 | 5,26% | 158.040,00 |
| 23.06.2025 | 1,66 | 1,70 | 1,51 | 1,52 | -7,88% | 232.687,00 |
| 20.06.2025 | 1,76 | 1,77 | 1,65 | 1,65 | -4,62% | 288.463,00 |
| 18.06.2025 | 1,74 | 1,77 | 1,71 | 1,73 | 1,17% | 132.945,00 |
| 17.06.2025 | 1,73 | 1,76 | 1,69 | 1,71 | -1,72% | 83.066,00 |
| 16.06.2025 | 1,71 | 1,76 | 1,68 | 1,74 | 2,96% | 92.263,00 |
| 13.06.2025 | 1,71 | 1,78 | 1,68 | 1,69 | -4,52% | 151.305,00 |
| 12.06.2025 | 1,97 | 1,98 | 1,76 | 1,77 | -4,32% | 317.645,00 |
| 11.06.2025 | 1,95 | 1,95 | 1,80 | 1,85 | -2,63% | 163.317,00 |
| 10.06.2025 | 1,69 | 1,91 | 1,69 | 1,90 | 11,11% | 361.903,00 |
| 09.06.2025 | 1,69 | 1,74 | 1,68 | 1,71 | 1,18% | 52.485,00 |
| 06.06.2025 | 1,70 | 1,70 | 1,64 | 1,69 | 2,80% | 57.967,00 |
| 05.06.2025 | 1,70 | 1,72 | 1,64 | 1,64 | -4,42% | 104.885,00 |
| 04.06.2025 | 1,70 | 1,76 | 1,68 | 1,72 | 0,58% | 68.209,00 |
| 03.06.2025 | 1,71 | 1,76 | 1,69 | 1,71 | 0,00% | 50.365,00 |
| 02.06.2025 | 1,73 | 1,74 | 1,63 | 1,71 | 0,00% | 118.731,00 |
| 30.05.2025 | 1,71 | 1,76 | 1,64 | 1,71 | -1,16% | 117.383,00 |
| 29.05.2025 | 1,77 | 1,78 | 1,69 | 1,73 | -1,70% | 82.685,00 |
| 28.05.2025 | 1,82 | 1,88 | 1,75 | 1,76 | -2,76% | 144.867,00 |
| 27.05.2025 | 1,90 | 1,90 | 1,79 | 1,81 | -2,16% | 186.339,00 |
| 23.05.2025 | 1,84 | 1,87 | 1,79 | 1,85 | 0,00% | 70.766,00 |
| 22.05.2025 | 1,81 | 1,91 | 1,77 | 1,85 | 0,54% | 88.047,00 |
| 21.05.2025 | 1,85 | 1,97 | 1,82 | 1,84 | 1,10% | 169.079,00 |
| 20.05.2025 | 1,80 | 1,85 | 1,75 | 1,82 | 4,60% | 133.764,00 |
| 19.05.2025 | 1,77 | 1,77 | 1,67 | 1,74 | -0,57% | 111.147,00 |
| 16.05.2025 | 1,77 | 1,79 | 1,65 | 1,75 | 2,94% | 64.350,00 |
| 15.05.2025 | 1,84 | 1,84 | 1,66 | 1,70 | -3,68% | 98.776,00 |
| 14.05.2025 | 1,90 | 1,93 | 1,73 | 1,77 | -8,07% | 133.437,00 |
| 13.05.2025 | 1,78 | 1,95 | 1,76 | 1,92 | 8,47% | 136.111,00 |
| 12.05.2025 | 1,82 | 1,89 | 1,74 | 1,77 | 0,57% | 159.765,00 |
| 09.05.2025 | 1,80 | 1,82 | 1,70 | 1,76 | -0,56% | 85.417,00 |
| 08.05.2025 | 1,73 | 1,80 | 1,64 | 1,77 | 3,51% | 147.676,00 |
| 07.05.2025 | 1,70 | 1,74 | 1,61 | 1,71 | 0,00% | 69.389,00 |
| 06.05.2025 | 1,74 | 1,82 | 1,70 | 1,71 | -4,47% | 152.311,00 |
| 05.05.2025 | 1,80 | 1,85 | 1,73 | 1,79 | -1,10% | 131.742,00 |
| 02.05.2025 | 1,81 | 1,86 | 1,76 | 1,81 | 0,56% | 196.260,00 |
| 01.05.2025 | 1,78 | 1,82 | 1,74 | 1,80 | 1,69% | 100.052,00 |
| 30.04.2025 | 1,76 | 1,80 | 1,72 | 1,77 | -2,21% | 51.805,00 |
| 29.04.2025 | 1,80 | 1,83 | 1,72 | 1,81 | 2,26% | 106.597,00 |