1,100$
14,58%
Echtzeit-Aktienkurs Bullfrog AI Holdings Inc
Bid:
Ask:
Aktienkurse zur Bullfrog AI Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 0,95 | 1,17 | 0,95 | 1,10 | 14,58% | 317.386,00 |
| 06.11.2025 | 1,04 | 1,06 | 0,95 | 0,96 | -8,57% | 153.727,00 |
| 05.11.2025 | 1,09 | 1,14 | 1,03 | 1,05 | -3,67% | 276.230,00 |
| 04.11.2025 | 1,18 | 1,18 | 1,07 | 1,09 | -5,22% | 142.561,00 |
| 03.11.2025 | 1,28 | 1,29 | 1,14 | 1,15 | -9,45% | 351.590,00 |
| 31.10.2025 | 1,29 | 1,32 | 1,27 | 1,27 | -0,78% | 112.526,00 |
| 30.10.2025 | 1,30 | 1,32 | 1,26 | 1,28 | -3,03% | 108.196,00 |
| 29.10.2025 | 1,45 | 1,45 | 1,30 | 1,32 | -6,38% | 307.985,00 |
| 28.10.2025 | 1,38 | 1,48 | 1,34 | 1,41 | 1,44% | 387.805,00 |
| 27.10.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -2,11% | 108.645,00 |
| 24.10.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 0,71% | 205.875,00 |
| 23.10.2025 | 1,30 | 1,42 | 1,30 | 1,41 | 5,22% | 63.457,00 |
| 22.10.2025 | 1,37 | 1,38 | 1,30 | 1,34 | -2,19% | 105.103,00 |
| 21.10.2025 | 1,54 | 1,54 | 1,36 | 1,37 | -8,67% | 379.112,00 |
| 20.10.2025 | 1,49 | 1,52 | 1,45 | 1,50 | 2,04% | 93.651,00 |
| 17.10.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 0,00% | 69.487,00 |
| 16.10.2025 | 1,54 | 1,58 | 1,45 | 1,47 | -2,65% | 155.969,00 |
| 15.10.2025 | 1,52 | 1,70 | 1,45 | 1,51 | 4,14% | 430.748,00 |
| 14.10.2025 | 1,46 | 1,52 | 1,43 | 1,45 | -2,68% | 213.814,00 |
| 13.10.2025 | 1,35 | 1,51 | 1,34 | 1,49 | 12,45% | 178.476,00 |
| 10.10.2025 | 1,43 | 1,44 | 1,28 | 1,33 | -7,34% | 508.073,00 |
| 09.10.2025 | 1,56 | 1,57 | 1,40 | 1,43 | -8,33% | 430.485,00 |
| 08.10.2025 | 1,51 | 2,04 | 1,49 | 1,56 | 4,70% | 4.829.219,00 |
| 07.10.2025 | 1,50 | 1,52 | 1,43 | 1,49 | -0,67% | 114.135,00 |
| 06.10.2025 | 1,44 | 1,53 | 1,44 | 1,50 | 1,35% | 182.389,00 |
| 02.10.2025 | 1,49 | 1,49 | 1,40 | 1,48 | 2,07% | 114.603,00 |
| 01.10.2025 | 1,37 | 1,54 | 1,37 | 1,45 | 4,32% | 381.171,00 |
| 30.09.2025 | 1,40 | 1,42 | 1,37 | 1,39 | 0,72% | 53.927,00 |
| 29.09.2025 | 1,41 | 1,47 | 1,32 | 1,38 | -2,47% | 74.796,00 |
| 26.09.2025 | 1,41 | 1,46 | 1,41 | 1,42 | -1,05% | 73.847,00 |
| 25.09.2025 | 1,45 | 1,47 | 1,40 | 1,43 | -1,38% | 107.187,00 |
| 24.09.2025 | 1,45 | 1,49 | 1,41 | 1,45 | 5,84% | 135.619,00 |
| 23.09.2025 | 1,53 | 1,55 | 1,37 | 1,37 | -7,43% | 297.606,00 |
| 22.09.2025 | 1,31 | 1,53 | 1,30 | 1,48 | 11,70% | 273.442,00 |
| 19.09.2025 | 1,35 | 1,39 | 1,33 | 1,33 | -1,85% | 102.639,00 |
| 18.09.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 106.798,00 |
| 17.09.2025 | 1,30 | 1,36 | 1,29 | 1,30 | -1,52% | 89.124,00 |
| 16.09.2025 | 1,43 | 1,43 | 1,30 | 1,32 | -6,05% | 144.759,00 |
| 15.09.2025 | 1,34 | 1,43 | 1,31 | 1,41 | 5,88% | 149.673,00 |
| 12.09.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 2,08% | 73.839,00 |
| 11.09.2025 | 1,25 | 1,31 | 1,24 | 1,30 | 3,17% | 92.687,00 |
| 10.09.2025 | 1,27 | 1,28 | 1,22 | 1,26 | -2,33% | 114.546,00 |
| 09.09.2025 | 1,36 | 1,36 | 1,28 | 1,29 | -4,44% | 73.002,00 |
| 08.09.2025 | 1,17 | 1,36 | 1,14 | 1,35 | 18,42% | 268.850,00 |
| 05.09.2025 | 1,15 | 1,16 | 1,09 | 1,14 | -2,56% | 106.560,00 |
| 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 | 1,22 | 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% | 51.010,00 |
| 27.08.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,80% | 66.318,00 |
| 26.08.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 1,63% | 56.850,00 |
| 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% | 186.874,00 |
| 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% | 88.084,00 |
| 19.08.2025 | 1,32 | 1,32 | 1,22 | 1,26 | -4,55% | 104.708,00 |
| 18.08.2025 | 1,29 | 1,33 | 1,23 | 1,32 | 5,60% | 101.305,00 |
| 15.08.2025 | 1,30 | 1,30 | 1,21 | 1,25 | -2,34% | 84.953,00 |
| 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% | 72.149,00 |
| 08.08.2025 | 1,29 | 1,31 | 1,25 | 1,27 | -2,31% | 72.645,00 |
| 07.08.2025 | 1,39 | 1,39 | 1,28 | 1,30 | -5,11% | 88.945,00 |
| 06.08.2025 | 1,37 | 1,37 | 1,31 | 1,37 | 2,24% | 89.112,00 |
| 05.08.2025 | 1,33 | 1,34 | 1,28 | 1,34 | 3,08% | 133.141,00 |
| 04.08.2025 | 1,34 | 1,36 | 1,27 | 1,30 | -0,38% | 93.682,00 |
| 01.08.2025 | 1,35 | 1,37 | 1,26 | 1,31 | -4,40% | 220.815,00 |
| 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% | 91.555,00 |
| 25.07.2025 | 1,58 | 1,58 | 1,50 | 1,52 | -3,80% | 101.477,00 |
| 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 | 1,69 | 1,48 | 1,50 | -0,66% | 839.262,00 |
| 18.07.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,67% | 159.194,00 |
| 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% | 155.158,00 |
| 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 | 0,07% | 156.722,00 |
| 27.06.2025 | 1,58 | 1,61 | 1,50 | 1,51 | -3,63% | 127.666,00 |
| 26.06.2025 | 1,62 | 1,64 | 1,53 | 1,57 | -2,48% | 199.383,00 |
| 25.06.2025 | 1,61 | 1,67 | 1,56 | 1,61 | 0,63% | 93.385,00 |
| 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% | 283.130,00 |
| 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% | 82.458,00 |