3,840$
-2,04%
Echtzeit-Aktienkurs Blade Air Mobility Inc
Bid:
Ask:
Aktienkurse zur Blade Air Mobility Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,81 | 4,08 | 3,80 | 3,84 | -2,04% | 1.205.009,00 |
| 19.12.2024 | 3,97 | 4,07 | 3,77 | 3,92 | -2,00% | 1.402.544,00 |
| 18.12.2024 | 4,03 | 4,45 | 3,95 | 4,00 | -0,74% | 1.649.530,00 |
| 17.12.2024 | 4,12 | 4,15 | 4,02 | 4,03 | -2,18% | 845.252,00 |
| 16.12.2024 | 4,07 | 4,27 | 4,07 | 4,12 | 1,98% | 931.313,00 |
| 13.12.2024 | 4,21 | 4,25 | 3,95 | 4,04 | -3,12% | 1.081.951,00 |
| 12.12.2024 | 4,40 | 4,40 | 4,12 | 4,17 | -3,70% | 766.695,00 |
| 11.12.2024 | 4,54 | 4,54 | 4,26 | 4,33 | -3,35% | 856.733,00 |
| 10.12.2024 | 4,63 | 4,70 | 4,42 | 4,48 | -3,45% | 892.957,00 |
| 09.12.2024 | 4,93 | 5,08 | 4,56 | 4,64 | -1,69% | 1.539.510,00 |
| 06.12.2024 | 4,47 | 4,85 | 4,45 | 4,72 | 7,52% | 1.742.079,00 |
| 05.12.2024 | 4,73 | 4,75 | 4,38 | 4,39 | -4,46% | 1.388.764,00 |
| 04.12.2024 | 4,36 | 4,80 | 4,33 | 4,60 | 7,36% | 1.699.818,00 |
| 03.12.2024 | 4,41 | 4,65 | 4,13 | 4,28 | -4,04% | 1.622.207,00 |
| 02.12.2024 | 4,80 | 4,89 | 4,24 | 4,46 | -5,91% | 2.416.318,00 |
| 29.11.2024 | 4,68 | 5,17 | 4,42 | 4,74 | 7,97% | 2.376.042,00 |
| 27.11.2024 | 4,03 | 4,80 | 4,02 | 4,39 | 10,86% | 3.729.223,00 |
| 26.11.2024 | 3,80 | 4,02 | 3,58 | 3,96 | 5,88% | 2.783.808,00 |
| 25.11.2024 | 3,38 | 3,84 | 3,30 | 3,74 | 13,33% | 2.348.129,00 |
| 22.11.2024 | 3,34 | 3,41 | 3,27 | 3,30 | 2,80% | 648.084,00 |
| 20.11.2024 | 3,30 | 3,32 | 3,20 | 3,21 | -2,43% | 573.028,00 |
| 19.11.2024 | 3,06 | 3,31 | 3,06 | 3,29 | 6,13% | 776.222,00 |
| 18.11.2024 | 3,17 | 3,19 | 3,07 | 3,10 | -1,90% | 557.375,00 |
| 15.11.2024 | 3,45 | 3,46 | 3,11 | 3,16 | -7,60% | 946.292,00 |
| 14.11.2024 | 3,64 | 3,72 | 3,38 | 3,42 | -6,56% | 892.493,00 |
| 13.11.2024 | 3,54 | 3,76 | 3,38 | 3,66 | 5,02% | 1.156.614,00 |
| 12.11.2024 | 3,69 | 3,69 | 3,18 | 3,49 | -9,01% | 1.789.292,00 |
| 11.11.2024 | 3,92 | 3,98 | 3,74 | 3,83 | 2,68% | 1.117.412,00 |
| 08.11.2024 | 3,73 | 3,98 | 3,66 | 3,73 | 0,00% | 744.627,00 |
| 07.11.2024 | 3,74 | 3,84 | 3,71 | 3,73 | -0,27% | 448.129,00 |
| 06.11.2024 | 3,76 | 3,83 | 3,68 | 3,74 | 3,89% | 572.183,00 |
| 05.11.2024 | 3,59 | 3,67 | 3,57 | 3,60 | 0,42% | 406.766,00 |
| 04.11.2024 | 3,55 | 3,67 | 3,48 | 3,59 | -0,42% | 240.687,00 |
| 01.11.2024 | 3,65 | 3,69 | 3,56 | 3,60 | 0,14% | 258.334,00 |
| 31.10.2024 | 3,68 | 3,70 | 3,52 | 3,60 | -4,13% | 411.644,00 |
| 30.10.2024 | 3,79 | 3,91 | 3,74 | 3,75 | -1,57% | 473.374,00 |
| 29.10.2024 | 3,79 | 3,81 | 3,66 | 3,81 | 0,66% | 457.262,00 |
| 28.10.2024 | 3,57 | 3,84 | 3,57 | 3,79 | 6,92% | 399.851,00 |
| 25.10.2024 | 3,63 | 3,65 | 3,52 | 3,54 | -1,94% | 255.780,00 |
| 24.10.2024 | 3,73 | 3,73 | 3,60 | 3,61 | -2,70% | 265.923,00 |
| 23.10.2024 | 3,80 | 3,80 | 3,63 | 3,71 | -0,80% | 380.639,00 |
| 22.10.2024 | 3,64 | 3,85 | 3,61 | 3,74 | 1,08% | 476.643,00 |
| 21.10.2024 | 3,78 | 3,84 | 3,60 | 3,70 | -1,60% | 650.871,00 |
| 18.10.2024 | 3,50 | 3,77 | 3,49 | 3,76 | 8,36% | 620.844,00 |
| 17.10.2024 | 3,50 | 3,50 | 3,41 | 3,47 | -0,29% | 301.044,00 |
| 16.10.2024 | 3,50 | 3,54 | 3,45 | 3,48 | 0,87% | 282.859,00 |
| 15.10.2024 | 3,49 | 3,53 | 3,42 | 3,45 | -0,58% | 266.271,00 |
| 14.10.2024 | 3,52 | 3,53 | 3,42 | 3,47 | -1,42% | 286.679,00 |
| 11.10.2024 | 3,41 | 3,58 | 3,40 | 3,52 | 2,33% | 419.431,00 |
| 10.10.2024 | 3,56 | 3,56 | 3,37 | 3,44 | -3,10% | 338.829,00 |
| 09.10.2024 | 3,51 | 3,60 | 3,49 | 3,55 | 2,16% | 593.816,00 |
| 08.10.2024 | 3,45 | 3,53 | 3,42 | 3,48 | 0,96% | 691.779,00 |
| 07.10.2024 | 3,45 | 3,55 | 3,39 | 3,44 | 0,35% | 452.191,00 |
| 04.10.2024 | 3,36 | 3,48 | 3,34 | 3,43 | 4,89% | 504.214,00 |
| 03.10.2024 | 3,29 | 3,30 | 3,22 | 3,27 | -0,61% | 408.930,00 |
| 02.10.2024 | 3,00 | 3,33 | 2,98 | 3,29 | 7,87% | 554.225,00 |
| 01.10.2024 | 3,00 | 3,10 | 2,93 | 3,05 | 3,39% | 540.029,00 |
| 30.09.2024 | 2,92 | 2,96 | 2,86 | 2,95 | 0,00% | 449.372,00 |
| 27.09.2024 | 2,89 | 3,04 | 2,89 | 2,95 | 2,43% | 444.049,00 |
| 26.09.2024 | 2,93 | 2,94 | 2,81 | 2,88 | 1,05% | 724.400,00 |
| 25.09.2024 | 3,00 | 3,03 | 2,84 | 2,85 | -4,68% | 906.827,00 |
| 24.09.2024 | 3,04 | 3,04 | 2,96 | 2,99 | -0,99% | 530.933,00 |
| 23.09.2024 | 3,30 | 3,30 | 3,01 | 3,02 | -9,58% | 497.211,00 |
| 20.09.2024 | 3,20 | 3,36 | 3,19 | 3,34 | 2,45% | 578.026,00 |
| 19.09.2024 | 3,32 | 3,32 | 3,19 | 3,26 | 2,52% | 278.752,00 |
| 18.09.2024 | 3,27 | 3,36 | 3,18 | 3,18 | -2,15% | 305.045,00 |
| 17.09.2024 | 3,19 | 3,33 | 3,18 | 3,25 | 2,85% | 413.073,00 |
| 16.09.2024 | 3,16 | 3,19 | 3,13 | 3,16 | -0,63% | 387.192,00 |
| 13.09.2024 | 3,13 | 3,20 | 3,10 | 3,18 | 2,09% | 321.105,00 |
| 12.09.2024 | 3,19 | 3,20 | 3,07 | 3,12 | -2,04% | 357.442,00 |
| 11.09.2024 | 3,02 | 3,20 | 3,00 | 3,18 | 4,26% | 304.481,00 |
| 10.09.2024 | 2,96 | 3,08 | 2,96 | 3,05 | 3,39% | 534.983,00 |
| 09.09.2024 | 2,89 | 3,00 | 2,89 | 2,95 | 3,51% | 415.734,00 |
| 06.09.2024 | 2,92 | 2,95 | 2,81 | 2,85 | -2,06% | 426.650,00 |
| 05.09.2024 | 2,86 | 2,94 | 2,86 | 2,91 | 1,75% | 343.813,00 |
| 04.09.2024 | 2,90 | 2,97 | 2,83 | 2,86 | -2,22% | 330.322,00 |
| 03.09.2024 | 3,14 | 3,16 | 2,92 | 2,93 | -6,55% | 355.196,00 |
| 30.08.2024 | 3,19 | 3,20 | 3,09 | 3,13 | -0,63% | 423.954,00 |
| 29.08.2024 | 3,07 | 3,17 | 3,07 | 3,15 | 2,94% | 303.699,00 |
| 28.08.2024 | 3,13 | 3,15 | 3,04 | 3,06 | -2,55% | 245.958,00 |
| 27.08.2024 | 3,18 | 3,19 | 3,11 | 3,14 | -1,41% | 274.337,00 |
| 26.08.2024 | 3,15 | 3,21 | 3,10 | 3,19 | 2,08% | 497.597,00 |
| 23.08.2024 | 3,03 | 3,17 | 3,01 | 3,12 | 3,65% | 410.699,00 |
| 22.08.2024 | 3,01 | 3,06 | 2,97 | 3,01 | 0,00% | 346.832,00 |
| 21.08.2024 | 2,97 | 3,03 | 2,93 | 3,01 | 1,35% | 498.447,00 |
| 20.08.2024 | 3,10 | 3,11 | 2,95 | 2,97 | -4,50% | 459.628,00 |
| 19.08.2024 | 3,03 | 3,11 | 3,01 | 3,11 | 2,30% | 349.314,00 |
| 16.08.2024 | 3,00 | 3,07 | 2,99 | 3,04 | 0,66% | 383.697,00 |
| 15.08.2024 | 2,99 | 3,06 | 2,98 | 3,02 | 4,14% | 466.567,00 |
| 14.08.2024 | 3,00 | 3,01 | 2,86 | 2,90 | -3,65% | 348.772,00 |
| 13.08.2024 | 2,91 | 3,04 | 2,91 | 3,01 | 4,88% | 583.379,00 |
| 12.08.2024 | 3,00 | 3,02 | 2,80 | 2,87 | -4,65% | 735.080,00 |
| 09.08.2024 | 3,25 | 3,25 | 2,93 | 3,01 | -7,38% | 831.076,00 |
| 08.08.2024 | 2,94 | 3,33 | 2,94 | 3,25 | 17,33% | 1.074.758,00 |
| 07.08.2024 | 2,84 | 2,92 | 2,74 | 2,77 | 0,18% | 839.182,00 |
| 06.08.2024 | 2,75 | 2,82 | 2,67 | 2,77 | 2,79% | 425.225,00 |
| 05.08.2024 | 2,70 | 2,82 | 2,60 | 2,69 | -6,60% | 1.005.809,00 |
| 02.08.2024 | 3,00 | 3,06 | 2,87 | 2,88 | -7,40% | 763.276,00 |
| 01.08.2024 | 3,29 | 3,31 | 3,06 | 3,11 | -5,90% | 667.589,00 |
| 31.07.2024 | 3,33 | 3,42 | 3,30 | 3,31 | 0,30% | 386.387,00 |