7,650$
-7,50%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 8,30 | 8,40 | 7,55 | 7,65 | -7,50% | 1.991.176,00 |
| 17.12.2024 | 8,38 | 8,48 | 8,22 | 8,27 | -1,90% | 1.891.496,00 |
| 16.12.2024 | 8,21 | 8,58 | 8,10 | 8,43 | 1,32% | 1.697.138,00 |
| 13.12.2024 | 8,33 | 8,47 | 7,91 | 8,32 | 0,48% | 2.087.802,00 |
| 12.12.2024 | 8,47 | 8,59 | 8,27 | 8,28 | -2,70% | 1.356.967,00 |
| 11.12.2024 | 8,54 | 8,62 | 8,25 | 8,51 | -0,70% | 1.852.998,00 |
| 10.12.2024 | 8,55 | 8,66 | 8,04 | 8,57 | -0,58% | 3.097.476,00 |
| 09.12.2024 | 8,32 | 8,79 | 8,29 | 8,62 | 4,48% | 3.921.799,00 |
| 06.12.2024 | 8,28 | 8,45 | 8,19 | 8,25 | 0,24% | 2.558.791,00 |
| 05.12.2024 | 8,88 | 8,92 | 8,19 | 8,23 | -6,69% | 1.727.662,00 |
| 04.12.2024 | 8,72 | 9,03 | 8,63 | 8,82 | 1,61% | 1.416.524,00 |
| 03.12.2024 | 8,90 | 9,02 | 8,65 | 8,68 | -2,25% | 1.774.716,00 |
| 02.12.2024 | 8,57 | 8,94 | 8,12 | 8,88 | 2,19% | 3.317.526,00 |
| 29.11.2024 | 8,67 | 8,76 | 8,53 | 8,69 | 1,40% | 996.765,00 |
| 27.11.2024 | 8,70 | 8,74 | 8,40 | 8,57 | -0,92% | 1.886.826,00 |
| 26.11.2024 | 9,00 | 9,02 | 8,57 | 8,65 | -4,74% | 1.550.140,00 |
| 25.11.2024 | 8,44 | 9,22 | 8,44 | 9,08 | 11,00% | 2.629.791,00 |
| 22.11.2024 | 7,85 | 8,26 | 7,79 | 8,18 | 5,55% | 1.285.779,00 |
| 20.11.2024 | 7,83 | 7,97 | 7,71 | 7,75 | -0,90% | 1.265.158,00 |
| 19.11.2024 | 7,82 | 8,09 | 7,80 | 7,82 | -1,51% | 1.390.327,00 |
| 18.11.2024 | 7,88 | 8,10 | 7,87 | 7,94 | 0,89% | 1.728.164,00 |
| 15.11.2024 | 8,28 | 8,32 | 7,81 | 7,87 | -4,37% | 1.919.362,00 |
| 14.11.2024 | 8,31 | 8,43 | 8,19 | 8,23 | -0,12% | 1.708.241,00 |
| 13.11.2024 | 8,60 | 8,70 | 8,11 | 8,24 | -4,07% | 3.285.897,00 |
| 12.11.2024 | 8,76 | 8,88 | 8,55 | 8,59 | -3,05% | 2.492.765,00 |
| 11.11.2024 | 8,37 | 9,16 | 8,32 | 8,86 | 9,79% | 3.997.707,00 |
| 08.11.2024 | 7,83 | 8,14 | 7,83 | 8,07 | 3,73% | 2.908.474,00 |
| 07.11.2024 | 8,17 | 8,45 | 7,52 | 7,78 | -0,89% | 4.484.433,00 |
| 06.11.2024 | 7,68 | 7,91 | 7,45 | 7,85 | 4,95% | 6.622.307,00 |
| 05.11.2024 | 7,28 | 7,49 | 7,16 | 7,48 | 3,03% | 2.825.082,00 |
| 04.11.2024 | 7,31 | 7,40 | 7,10 | 7,26 | -0,68% | 3.800.396,00 |
| 01.11.2024 | 7,21 | 7,43 | 7,16 | 7,31 | 3,10% | 3.572.248,00 |
| 31.10.2024 | 7,17 | 7,28 | 7,06 | 7,09 | -0,56% | 1.304.280,00 |
| 30.10.2024 | 7,19 | 7,29 | 7,04 | 7,13 | -0,97% | 1.588.751,00 |
| 29.10.2024 | 7,16 | 7,49 | 7,11 | 7,20 | 0,98% | 2.419.523,00 |
| 28.10.2024 | 7,12 | 7,41 | 7,12 | 7,13 | 0,28% | 2.998.540,00 |
| 25.10.2024 | 7,31 | 7,35 | 7,05 | 7,11 | -2,74% | 1.960.074,00 |
| 24.10.2024 | 7,30 | 7,50 | 7,28 | 7,31 | 0,27% | 2.040.195,00 |
| 23.10.2024 | 7,24 | 7,32 | 7,08 | 7,29 | 0,83% | 2.303.922,00 |
| 22.10.2024 | 7,24 | 7,33 | 7,11 | 7,23 | -0,55% | 1.674.275,00 |
| 21.10.2024 | 7,31 | 7,57 | 7,26 | 7,27 | -0,55% | 3.317.973,00 |
| 18.10.2024 | 7,19 | 7,33 | 7,08 | 7,31 | 2,38% | 2.492.937,00 |
| 17.10.2024 | 6,97 | 7,16 | 6,83 | 7,14 | 2,00% | 3.180.592,00 |
| 16.10.2024 | 6,98 | 7,10 | 6,87 | 7,00 | 1,30% | 2.880.160,00 |
| 15.10.2024 | 6,77 | 7,02 | 6,71 | 6,91 | 2,22% | 1.875.340,00 |
| 14.10.2024 | 6,83 | 6,90 | 6,62 | 6,76 | -0,73% | 1.606.580,00 |
| 11.10.2024 | 6,59 | 6,93 | 6,56 | 6,81 | 3,50% | 1.711.617,00 |
| 10.10.2024 | 6,45 | 6,64 | 6,43 | 6,58 | 1,23% | 1.514.099,00 |
| 09.10.2024 | 6,33 | 6,50 | 6,30 | 6,50 | 1,80% | 1.470.510,00 |
| 08.10.2024 | 6,42 | 6,47 | 6,29 | 6,39 | -1,62% | 1.755.607,00 |
| 07.10.2024 | 6,61 | 6,72 | 6,46 | 6,49 | -2,41% | 2.524.615,00 |
| 04.10.2024 | 6,71 | 6,83 | 6,62 | 6,65 | 1,53% | 1.734.763,00 |
| 03.10.2024 | 6,41 | 6,59 | 6,41 | 6,55 | 0,92% | 1.711.813,00 |
| 02.10.2024 | 6,35 | 6,67 | 6,34 | 6,49 | 2,85% | 2.147.314,00 |
| 01.10.2024 | 6,43 | 6,57 | 6,28 | 6,31 | -0,94% | 1.810.522,00 |
| 30.09.2024 | 6,42 | 6,65 | 6,35 | 6,37 | -0,93% | 1.704.636,00 |
| 27.09.2024 | 6,35 | 6,65 | 6,31 | 6,43 | -0,31% | 2.733.093,00 |
| 26.09.2024 | 6,50 | 6,58 | 6,21 | 6,45 | 2,06% | 2.170.210,00 |
| 25.09.2024 | 6,22 | 6,49 | 6,19 | 6,32 | 1,28% | 2.114.970,00 |
| 24.09.2024 | 5,93 | 6,30 | 5,93 | 6,24 | 5,58% | 2.545.259,00 |
| 23.09.2024 | 6,08 | 6,12 | 5,87 | 5,91 | -3,04% | 3.076.183,00 |
| 20.09.2024 | 6,35 | 6,38 | 6,05 | 6,10 | -4,62% | 2.857.498,00 |
| 19.09.2024 | 6,38 | 6,47 | 6,26 | 6,39 | 2,90% | 3.611.336,00 |
| 18.09.2024 | 6,30 | 6,47 | 6,19 | 6,21 | -1,58% | 2.865.534,00 |
| 17.09.2024 | 6,30 | 6,45 | 6,22 | 6,31 | 1,94% | 5.696.936,00 |
| 16.09.2024 | 6,32 | 6,40 | 6,16 | 6,19 | -2,06% | 2.259.555,00 |
| 13.09.2024 | 6,21 | 6,37 | 6,17 | 6,32 | 3,27% | 2.340.733,00 |
| 12.09.2024 | 6,34 | 6,42 | 6,10 | 6,12 | -2,86% | 2.245.508,00 |
| 11.09.2024 | 6,39 | 6,39 | 6,19 | 6,30 | -1,56% | 2.874.807,00 |
| 10.09.2024 | 6,64 | 6,74 | 6,31 | 6,40 | -3,03% | 2.935.194,00 |
| 09.09.2024 | 6,79 | 6,90 | 6,60 | 6,60 | -2,80% | 2.573.699,00 |
| 06.09.2024 | 6,96 | 7,03 | 6,78 | 6,79 | -2,37% | 2.122.383,00 |
| 05.09.2024 | 6,84 | 7,09 | 6,79 | 6,96 | 2,58% | 2.359.462,00 |
| 04.09.2024 | 6,69 | 6,99 | 6,69 | 6,78 | 0,30% | 2.038.132,00 |
| 03.09.2024 | 6,64 | 6,92 | 6,61 | 6,76 | 0,75% | 3.132.656,00 |
| 30.08.2024 | 6,66 | 6,74 | 6,53 | 6,71 | 1,82% | 2.594.190,00 |
| 29.08.2024 | 6,61 | 6,71 | 6,55 | 6,59 | 0,76% | 1.887.979,00 |
| 28.08.2024 | 6,59 | 6,66 | 6,37 | 6,54 | -1,65% | 3.973.365,00 |
| 27.08.2024 | 6,91 | 6,91 | 6,64 | 6,65 | -3,48% | 3.357.643,00 |
| 26.08.2024 | 6,75 | 7,05 | 6,63 | 6,89 | 3,30% | 4.127.260,00 |
| 23.08.2024 | 6,49 | 6,69 | 6,36 | 6,67 | 2,93% | 2.930.402,00 |
| 22.08.2024 | 6,50 | 6,66 | 6,45 | 6,48 | -0,15% | 2.351.387,00 |
| 21.08.2024 | 6,61 | 6,67 | 6,45 | 6,49 | -1,07% | 3.404.131,00 |
| 20.08.2024 | 6,39 | 6,73 | 6,31 | 6,56 | 1,86% | 4.658.562,00 |
| 19.08.2024 | 6,10 | 6,47 | 5,99 | 6,44 | 7,33% | 5.317.659,00 |
| 16.08.2024 | 5,70 | 6,09 | 5,67 | 6,00 | 1,69% | 4.325.910,00 |
| 15.08.2024 | 5,82 | 6,02 | 5,80 | 5,90 | 3,15% | 4.797.300,00 |
| 14.08.2024 | 5,95 | 6,08 | 5,71 | 5,72 | -4,35% | 5.093.889,00 |
| 13.08.2024 | 5,72 | 6,03 | 5,68 | 5,98 | 4,09% | 5.744.190,00 |
| 12.08.2024 | 5,93 | 5,96 | 5,37 | 5,75 | -3,93% | 8.438.260,00 |
| 09.08.2024 | 5,70 | 6,07 | 5,65 | 5,98 | 4,73% | 8.572.382,00 |
| 08.08.2024 | 4,98 | 5,79 | 4,80 | 5,71 | -29,16% | 32.632.113,00 |
| 07.08.2024 | 8,05 | 8,43 | 7,84 | 8,06 | 2,09% | 5.429.767,00 |
| 06.08.2024 | 8,16 | 8,17 | 7,87 | 7,90 | -2,77% | 2.741.074,00 |
| 05.08.2024 | 7,95 | 8,22 | 7,73 | 8,12 | -4,69% | 3.631.579,00 |
| 02.08.2024 | 8,57 | 8,70 | 8,39 | 8,52 | -3,62% | 2.705.581,00 |
| 01.08.2024 | 9,29 | 9,30 | 8,76 | 8,84 | -5,35% | 2.460.459,00 |
| 31.07.2024 | 9,60 | 9,72 | 9,30 | 9,34 | 1,41% | 3.466.845,00 |
| 30.07.2024 | 9,14 | 9,33 | 9,07 | 9,21 | 0,77% | 2.228.059,00 |
| 29.07.2024 | 9,12 | 9,28 | 8,99 | 9,14 | 0,22% | 2.221.812,00 |