1,000$
-1,96%
Echtzeit-Aktienkurs Bullfrog AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Bullfrog AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,07 | 1,07 | 0,98 | 0,99 | -2,84% | 49.259,00 |
| 16.12.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -2,86% | 48.116,00 |
| 15.12.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -4,55% | 39.227,00 |
| 12.12.2025 | 1,13 | 1,17 | 1,08 | 1,10 | -3,51% | 52.530,00 |
| 11.12.2025 | 1,14 | 1,21 | 1,12 | 1,14 | -0,87% | 101.934,00 |
| 10.12.2025 | 1,15 | 1,18 | 1,13 | 1,15 | 0,88% | 53.058,00 |
| 09.12.2025 | 1,12 | 1,18 | 1,12 | 1,14 | 0,00% | 58.269,00 |
| 08.12.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 0,88% | 24.770,00 |
| 05.12.2025 | 1,18 | 1,20 | 1,11 | 1,13 | -1,74% | 72.816,00 |
| 04.12.2025 | 1,09 | 1,17 | 1,04 | 1,15 | 5,50% | 64.309,00 |
| 03.12.2025 | 1,00 | 1,09 | 0,98 | 1,09 | 11,16% | 50.599,00 |
| 02.12.2025 | 0,99 | 1,04 | 0,96 | 0,98 | 2,10% | 52.639,00 |
| 01.12.2025 | 1,00 | 1,04 | 0,96 | 0,96 | -3,96% | 77.271,00 |
| 28.11.2025 | 1,02 | 1,02 | 0,99 | 1,00 | 1,01% | 37.794,00 |
| 26.11.2025 | 1,04 | 1,04 | 0,99 | 0,99 | -1,98% | 35.274,00 |
| 25.11.2025 | 0,92 | 1,03 | 0,90 | 1,01 | 15,36% | 126.444,00 |
| 24.11.2025 | 0,90 | 0,92 | 0,86 | 0,88 | 2,88% | 66.345,00 |
| 21.11.2025 | 0,88 | 0,90 | 0,80 | 0,85 | -2,21% | 139.547,00 |
| 20.11.2025 | 0,95 | 0,99 | 0,87 | 0,87 | -4,90% | 86.872,00 |
| 19.11.2025 | 0,96 | 0,96 | 0,90 | 0,92 | -1,13% | 64.760,00 |
| 18.11.2025 | 0,92 | 0,95 | 0,90 | 0,93 | 0,95% | 67.296,00 |
| 17.11.2025 | 0,98 | 1,03 | 0,90 | 0,92 | -8,33% | 107.304,00 |
| 14.11.2025 | 0,95 | 1,05 | 0,95 | 1,00 | 0,00% | 71.257,00 |
| 13.11.2025 | 1,09 | 1,09 | 0,99 | 1,00 | -8,26% | 78.965,00 |
| 12.11.2025 | 1,08 | 1,11 | 1,06 | 1,09 | 0,00% | 76.939,00 |
| 11.11.2025 | 1,08 | 1,11 | 1,08 | 1,09 | -0,91% | 33.135,00 |
| 10.11.2025 | 1,12 | 1,13 | 1,06 | 1,10 | 0,00% | 123.784,00 |
| 07.11.2025 | 0,95 | 1,17 | 0,95 | 1,10 | 14,57% | 319.545,00 |
| 06.11.2025 | 1,04 | 1,06 | 0,95 | 0,96 | -8,56% | 165.311,00 |
| 05.11.2025 | 1,09 | 1,14 | 1,03 | 1,05 | -3,67% | 284.226,00 |
| 04.11.2025 | 1,18 | 1,18 | 1,07 | 1,09 | -6,03% | 148.022,00 |
| 03.11.2025 | 1,28 | 1,29 | 1,14 | 1,16 | -9,38% | 352.639,00 |
| 31.10.2025 | 1,29 | 1,32 | 1,27 | 1,28 | 0,00% | 113.035,00 |
| 30.10.2025 | 1,30 | 1,32 | 1,26 | 1,28 | -2,29% | 108.631,00 |
| 29.10.2025 | 1,45 | 1,45 | 1,30 | 1,31 | -7,09% | 311.404,00 |
| 28.10.2025 | 1,38 | 1,48 | 1,34 | 1,41 | 1,44% | 392.683,00 |
| 27.10.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -2,11% | 109.084,00 |
| 24.10.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 0,71% | 209.225,00 |
| 23.10.2025 | 1,30 | 1,42 | 1,30 | 1,41 | 5,22% | 63.909,00 |
| 22.10.2025 | 1,37 | 1,38 | 1,30 | 1,34 | -2,19% | 105.502,00 |
| 21.10.2025 | 1,54 | 1,54 | 1,36 | 1,37 | -8,67% | 394.057,00 |
| 20.10.2025 | 1,49 | 1,52 | 1,45 | 1,50 | 2,04% | 94.349,00 |
| 17.10.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 0,00% | 69.716,00 |
| 16.10.2025 | 1,54 | 1,58 | 1,45 | 1,47 | -3,92% | 168.439,00 |
| 15.10.2025 | 1,52 | 1,70 | 1,45 | 1,53 | 4,08% | 434.958,00 |
| 14.10.2025 | 1,46 | 1,52 | 1,43 | 1,47 | -1,34% | 216.033,00 |
| 13.10.2025 | 1,35 | 1,51 | 1,34 | 1,49 | 12,88% | 203.317,00 |
| 10.10.2025 | 1,43 | 1,44 | 1,28 | 1,32 | -7,69% | 532.067,00 |
| 09.10.2025 | 1,56 | 1,57 | 1,40 | 1,43 | -8,33% | 438.042,00 |
| 08.10.2025 | 1,51 | 2,04 | 1,49 | 1,56 | 4,70% | 4.873.053,00 |
| 07.10.2025 | 1,50 | 1,52 | 1,43 | 1,49 | -0,67% | 114.736,00 |
| 06.10.2025 | 1,44 | 1,53 | 1,44 | 1,50 | 5,63% | 182.513,00 |
| 03.10.2025 | 1,49 | 1,51 | 1,42 | 1,42 | -4,05% | 8.155,00 |
| 02.10.2025 | 1,49 | 1,49 | 1,40 | 1,48 | 2,07% | 123.618,00 |
| 01.10.2025 | 1,37 | 1,54 | 1,37 | 1,45 | 3,57% | 381.667,00 |
| 30.09.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 1,45% | 65.405,00 |
| 29.09.2025 | 1,41 | 1,47 | 1,32 | 1,38 | -2,47% | 76.324,00 |
| 26.09.2025 | 1,41 | 1,46 | 1,41 | 1,42 | -1,05% | 75.927,00 |
| 25.09.2025 | 1,45 | 1,47 | 1,40 | 1,43 | -1,38% | 114.804,00 |
| 24.09.2025 | 1,45 | 1,49 | 1,41 | 1,45 | 5,84% | 136.987,00 |
| 23.09.2025 | 1,53 | 1,55 | 1,37 | 1,37 | -7,43% | 299.262,00 |
| 22.09.2025 | 1,31 | 1,53 | 1,30 | 1,48 | 12,12% | 291.685,00 |
| 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 |