1,650$
-4,62%
Echtzeit-Aktienkurs Bullfrog AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Bullfrog AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 1,85 | 1,90 | 1,69 | 1,77 | -4,32% | 96.673,00 |
| 25.04.2025 | 1,80 | 1,85 | 1,76 | 1,85 | 0,54% | 149.197,00 |
| 24.04.2025 | 1,81 | 1,84 | 1,75 | 1,84 | 4,55% | 180.671,00 |
| 23.04.2025 | 1,75 | 1,83 | 1,69 | 1,76 | 5,39% | 219.887,00 |
| 22.04.2025 | 1,67 | 1,70 | 1,57 | 1,67 | 0,60% | 189.354,00 |
| 21.04.2025 | 1,64 | 1,70 | 1,55 | 1,66 | 0,00% | 173.459,00 |
| 17.04.2025 | 1,71 | 1,78 | 1,62 | 1,66 | 0,00% | 224.481,00 |
| 16.04.2025 | 1,56 | 1,75 | 1,56 | 1,66 | 3,11% | 259.273,00 |
| 15.04.2025 | 1,73 | 1,85 | 1,59 | 1,61 | -10,06% | 529.793,00 |
| 14.04.2025 | 2,08 | 2,12 | 1,71 | 1,79 | -14,76% | 1.384.971,00 |
| 11.04.2025 | 1,53 | 2,20 | 1,42 | 2,10 | 48,94% | 13.814.949,00 |
| 10.04.2025 | 1,46 | 1,46 | 1,36 | 1,41 | -4,73% | 177.694,00 |
| 09.04.2025 | 1,36 | 1,54 | 1,35 | 1,48 | 8,82% | 97.774,00 |
| 08.04.2025 | 1,64 | 1,64 | 1,35 | 1,36 | -10,53% | 154.147,00 |
| 07.04.2025 | 1,33 | 1,55 | 1,24 | 1,52 | 16,92% | 239.668,00 |
| 04.04.2025 | 1,33 | 1,35 | 1,23 | 1,30 | -7,80% | 220.418,00 |
| 03.04.2025 | 1,54 | 1,60 | 1,35 | 1,41 | -14,02% | 320.019,00 |
| 02.04.2025 | 1,60 | 1,69 | 1,58 | 1,64 | -0,61% | 99.194,00 |
| 01.04.2025 | 1,66 | 1,68 | 1,55 | 1,65 | 0,00% | 73.843,00 |
| 31.03.2025 | 1,66 | 1,72 | 1,54 | 1,65 | -2,94% | 76.246,00 |
| 28.03.2025 | 1,82 | 1,84 | 1,65 | 1,70 | -6,08% | 222.735,00 |
| 27.03.2025 | 1,85 | 1,90 | 1,81 | 1,81 | -4,74% | 65.741,00 |
| 26.03.2025 | 2,10 | 2,16 | 1,85 | 1,90 | -8,65% | 259.829,00 |
| 25.03.2025 | 1,87 | 2,13 | 1,80 | 2,08 | 10,05% | 280.261,00 |
| 24.03.2025 | 1,78 | 1,92 | 1,77 | 1,89 | 7,39% | 125.237,00 |
| 21.03.2025 | 1,77 | 1,80 | 1,73 | 1,76 | -2,22% | 66.442,00 |
| 20.03.2025 | 1,80 | 1,87 | 1,76 | 1,80 | 0,00% | 64.409,00 |
| 19.03.2025 | 1,79 | 1,83 | 1,73 | 1,80 | 1,12% | 99.031,00 |
| 18.03.2025 | 1,89 | 1,89 | 1,76 | 1,78 | -5,82% | 89.609,00 |
| 17.03.2025 | 1,80 | 1,96 | 1,79 | 1,89 | 9,88% | 264.841,00 |
| 14.03.2025 | 1,63 | 1,79 | 1,60 | 1,72 | 8,18% | 138.198,00 |
| 13.03.2025 | 1,70 | 1,72 | 1,57 | 1,59 | -8,62% | 256.458,00 |
| 12.03.2025 | 1,75 | 1,80 | 1,63 | 1,74 | 3,57% | 108.150,00 |
| 11.03.2025 | 1,74 | 1,75 | 1,60 | 1,68 | -2,33% | 145.985,00 |
| 10.03.2025 | 1,80 | 1,81 | 1,64 | 1,72 | -4,44% | 208.074,00 |
| 07.03.2025 | 1,89 | 1,93 | 1,69 | 1,80 | -4,76% | 331.767,00 |
| 06.03.2025 | 1,92 | 2,00 | 1,80 | 1,89 | -4,06% | 158.092,00 |
| 05.03.2025 | 1,93 | 1,99 | 1,82 | 1,97 | 3,68% | 149.006,00 |
| 04.03.2025 | 1,80 | 1,98 | 1,76 | 1,90 | 0,53% | 250.327,00 |
| 03.03.2025 | 2,39 | 2,39 | 1,87 | 1,89 | -9,57% | 687.204,00 |
| 28.02.2025 | 2,42 | 2,46 | 2,00 | 2,09 | -15,73% | 1.522.011,00 |
| 27.02.2025 | 2,70 | 2,93 | 2,44 | 2,48 | -5,34% | 950.007,00 |
| 26.02.2025 | 2,55 | 2,70 | 2,50 | 2,62 | 5,65% | 191.231,00 |
| 25.02.2025 | 2,66 | 2,68 | 2,46 | 2,48 | -7,12% | 730.283,00 |
| 24.02.2025 | 2,83 | 2,88 | 2,60 | 2,67 | -6,32% | 397.780,00 |
| 21.02.2025 | 3,17 | 3,19 | 2,78 | 2,85 | -9,81% | 695.802,00 |
| 20.02.2025 | 3,20 | 3,38 | 2,97 | 3,16 | -2,47% | 710.474,00 |
| 19.02.2025 | 3,48 | 3,88 | 3,19 | 3,24 | -4,71% | 1.232.416,00 |
| 18.02.2025 | 3,70 | 3,92 | 3,22 | 3,40 | -6,98% | 1.380.415,00 |
| 14.02.2025 | 3,95 | 4,84 | 3,62 | 3,66 | -7,70% | 3.103.614,00 |
| 13.02.2025 | 3,29 | 4,14 | 3,16 | 3,96 | 22,22% | 2.850.582,00 |
| 12.02.2025 | 2,82 | 3,50 | 2,81 | 3,24 | 7,46% | 1.604.052,00 |
| 11.02.2025 | 3,51 | 4,00 | 3,01 | 3,02 | -10,27% | 3.563.481,00 |
| 10.02.2025 | 3,22 | 4,35 | 3,20 | 3,36 | 17,48% | 14.154.888,00 |
| 07.02.2025 | 2,52 | 3,07 | 2,40 | 2,86 | 11,28% | 3.789.511,00 |
| 06.02.2025 | 2,53 | 2,80 | 2,46 | 2,57 | 4,47% | 916.913,00 |
| 05.02.2025 | 2,39 | 2,55 | 2,34 | 2,46 | 2,93% | 338.747,00 |
| 04.02.2025 | 2,35 | 2,53 | 2,33 | 2,39 | 3,91% | 364.912,00 |
| 03.02.2025 | 2,29 | 2,47 | 2,22 | 2,30 | -1,92% | 383.491,00 |
| 31.01.2025 | 2,66 | 2,79 | 2,31 | 2,35 | -11,51% | 769.515,00 |
| 30.01.2025 | 2,35 | 2,75 | 2,24 | 2,65 | 16,74% | 940.668,00 |
| 29.01.2025 | 2,26 | 2,29 | 2,20 | 2,27 | 0,44% | 165.370,00 |
| 28.01.2025 | 2,25 | 2,37 | 2,15 | 2,26 | 1,35% | 399.905,00 |