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% | 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 |
| 16.06.2025 | 1,71 | 1,76 | 1,68 | 1,74 | 2,96% | 91.037,00 |
| 13.06.2025 | 1,71 | 1,78 | 1,68 | 1,69 | -4,52% | 150.924,00 |
| 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% | 52.093,00 |
| 06.06.2025 | 1,70 | 1,70 | 1,64 | 1,69 | 2,80% | 53.921,00 |
| 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% | 63.265,00 |
| 03.06.2025 | 1,71 | 1,76 | 1,69 | 1,71 | 0,00% | 49.246,00 |
| 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% | 106.425,00 |
| 29.05.2025 | 1,77 | 1,78 | 1,69 | 1,73 | -1,70% | 82.412,00 |
| 28.05.2025 | 1,82 | 1,88 | 1,75 | 1,76 | -2,76% | 140.305,00 |
| 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 | 1,92 | 1,77 | 1,85 | 0,54% | 65.037,00 |
| 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% | 131.502,00 |
| 19.05.2025 | 1,77 | 1,77 | 1,67 | 1,74 | -0,57% | 101.626,00 |
| 16.05.2025 | 1,77 | 1,79 | 1,65 | 1,75 | 2,94% | 63.257,00 |
| 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% | 161.402,00 |
| 09.05.2025 | 1,80 | 1,82 | 1,70 | 1,76 | -0,56% | 84.478,00 |
| 08.05.2025 | 1,73 | 1,80 | 1,64 | 1,77 | 3,51% | 145.944,00 |
| 07.05.2025 | 1,70 | 1,74 | 1,61 | 1,71 | 0,00% | 69.234,00 |
| 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% | 131.182,00 |
| 02.05.2025 | 1,81 | 1,86 | 1,76 | 1,81 | 0,56% | 190.646,00 |
| 01.05.2025 | 1,78 | 1,82 | 1,74 | 1,80 | 1,69% | 98.351,00 |
| 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% | 147.230,00 |
| 24.04.2025 | 1,81 | 1,84 | 1,75 | 1,84 | 3,95% | 180.671,00 |
| 23.04.2025 | 1,75 | 1,83 | 1,69 | 1,77 | 5,99% | 216.221,00 |
| 22.04.2025 | 1,67 | 1,70 | 1,57 | 1,67 | 0,60% | 187.174,00 |
| 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% | 13.497.973,00 |
| 10.04.2025 | 1,46 | 1,46 | 1,36 | 1,41 | -4,60% | 53.779,00 |
| 09.04.2025 | 1,36 | 1,54 | 1,35 | 1,48 | 8,68% | 95.639,00 |
| 08.04.2025 | 1,64 | 1,64 | 1,35 | 1,36 | -10,53% | 148.965,00 |
| 07.04.2025 | 1,33 | 1,55 | 1,24 | 1,52 | 16,92% | 233.727,00 |
| 04.04.2025 | 1,33 | 1,35 | 1,23 | 1,30 | -7,14% | 219.137,00 |
| 03.04.2025 | 1,54 | 1,60 | 1,35 | 1,40 | -14,63% | 318.639,00 |
| 02.04.2025 | 1,60 | 1,69 | 1,58 | 1,64 | -0,61% | 91.231,00 |
| 01.04.2025 | 1,66 | 1,68 | 1,55 | 1,65 | 1,23% | 73.590,00 |
| 31.03.2025 | 1,66 | 1,72 | 1,54 | 1,63 | -4,12% | 76.086,00 |
| 28.03.2025 | 1,82 | 1,84 | 1,65 | 1,70 | -6,08% | 221.087,00 |
| 27.03.2025 | 1,85 | 1,90 | 1,81 | 1,81 | -4,74% | 64.723,00 |
| 26.03.2025 | 2,10 | 2,16 | 1,85 | 1,90 | -8,65% | 258.783,00 |
| 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% | 65.328,00 |
| 20.03.2025 | 1,80 | 1,87 | 1,76 | 1,80 | 0,00% | 64.310,00 |
| 19.03.2025 | 1,79 | 1,83 | 1,73 | 1,80 | 1,12% | 97.235,00 |
| 18.03.2025 | 1,89 | 1,89 | 1,76 | 1,78 | -4,81% | 86.742,00 |
| 17.03.2025 | 1,80 | 1,96 | 1,79 | 1,87 | 8,72% | 262.272,00 |
| 14.03.2025 | 1,63 | 1,79 | 1,60 | 1,72 | 8,18% | 133.153,00 |
| 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% | 102.579,00 |
| 11.03.2025 | 1,74 | 1,75 | 1,60 | 1,68 | -2,33% | 129.565,00 |
| 10.03.2025 | 1,80 | 1,80 | 1,64 | 1,72 | -3,91% | 207.273,00 |
| 07.03.2025 | 1,89 | 1,93 | 1,69 | 1,79 | -5,29% | 311.251,00 |
| 06.03.2025 | 1,92 | 2,00 | 1,80 | 1,89 | -4,06% | 155.370,00 |
| 05.03.2025 | 1,93 | 1,99 | 1,82 | 1,97 | 5,35% | 144.406,00 |
| 04.03.2025 | 1,80 | 1,98 | 1,77 | 1,87 | -1,06% | 240.880,00 |
| 03.03.2025 | 2,39 | 2,39 | 1,87 | 1,89 | -8,70% | 678.661,00 |
| 28.02.2025 | 2,42 | 2,46 | 2,00 | 2,07 | -16,19% | 1.509.551,00 |
| 27.02.2025 | 2,70 | 2,93 | 2,44 | 2,47 | -5,73% | 941.363,00 |
| 26.02.2025 | 2,55 | 2,70 | 2,50 | 2,62 | 5,43% | 188.542,00 |
| 25.02.2025 | 2,66 | 2,68 | 2,46 | 2,49 | -6,23% | 724.524,00 |
| 24.02.2025 | 2,83 | 2,88 | 2,60 | 2,65 | -7,02% | 390.979,00 |
| 21.02.2025 | 3,17 | 3,19 | 2,78 | 2,85 | -9,81% | 687.864,00 |
| 20.02.2025 | 3,20 | 3,38 | 2,97 | 3,16 | -2,47% | 706.523,00 |
| 19.02.2025 | 3,48 | 3,88 | 3,19 | 3,24 | -4,71% | 1.212.867,00 |
| 18.02.2025 | 3,70 | 3,92 | 3,22 | 3,40 | -6,98% | 1.375.859,00 |
| 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% | 2.823.790,00 |
| 12.02.2025 | 2,82 | 3,50 | 2,81 | 3,24 | 7,46% | 1.590.230,00 |
| 11.02.2025 | 3,51 | 4,00 | 3,01 | 3,02 | -10,27% | 3.469.533,00 |
| 10.02.2025 | 3,22 | 4,35 | 3,20 | 3,36 | 17,48% | 14.064.138,00 |
| 07.02.2025 | 2,52 | 3,07 | 2,40 | 2,86 | 11,28% | 3.554.175,00 |
| 06.02.2025 | 2,53 | 2,80 | 2,46 | 2,57 | 4,47% | 907.075,00 |
| 05.02.2025 | 2,39 | 2,55 | 2,34 | 2,46 | 2,93% | 303.406,00 |
| 04.02.2025 | 2,35 | 2,53 | 2,33 | 2,39 | 3,91% | 360.336,00 |
| 03.02.2025 | 2,29 | 2,47 | 2,22 | 2,30 | -1,92% | 378.191,00 |
| 31.01.2025 | 2,66 | 2,79 | 2,31 | 2,35 | -11,51% | 759.390,00 |
| 30.01.2025 | 2,35 | 2,75 | 2,24 | 2,65 | 16,74% | 927.704,00 |
| 29.01.2025 | 2,26 | 2,29 | 2,20 | 2,27 | 0,44% | 160.526,00 |
| 28.01.2025 | 2,25 | 2,37 | 2,15 | 2,26 | 1,35% | 388.502,00 |