3,060$
-2,24%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,07 | 3,09 | 2,96 | 3,06 | -2,24% | 1.674.788,00 |
| 05.03.2026 | 3,02 | 3,23 | 3,00 | 3,13 | 3,99% | 2.820.782,00 |
| 04.03.2026 | 2,97 | 3,07 | 2,91 | 3,01 | 1,69% | 1.717.978,00 |
| 03.03.2026 | 2,93 | 3,04 | 2,79 | 2,96 | -2,63% | 3.731.467,00 |
| 02.03.2026 | 3,00 | 3,14 | 2,95 | 3,04 | -0,49% | 2.524.086,00 |
| 27.02.2026 | 3,03 | 3,10 | 2,93 | 3,06 | -2,08% | 4.674.419,00 |
| 26.02.2026 | 2,92 | 3,19 | 2,91 | 3,12 | 6,48% | 2.983.851,00 |
| 25.02.2026 | 2,95 | 2,95 | 2,83 | 2,93 | 0,34% | 2.135.321,00 |
| 24.02.2026 | 2,82 | 2,95 | 2,81 | 2,92 | -3,63% | 2.889.230,00 |
| 20.02.2026 | 2,87 | 3,05 | 2,86 | 3,03 | 5,57% | 4.459.489,00 |
| 19.02.2026 | 2,66 | 2,90 | 2,61 | 2,87 | 6,49% | 3.784.418,00 |
| 18.02.2026 | 2,73 | 2,81 | 2,65 | 2,70 | -2,00% | 2.568.363,00 |
| 17.02.2026 | 2,77 | 2,81 | 2,62 | 2,75 | 0,00% | 4.384.725,00 |
| 13.02.2026 | 2,79 | 2,87 | 2,73 | 2,75 | -1,43% | 2.365.302,00 |
| 12.02.2026 | 2,95 | 2,96 | 2,75 | 2,79 | -5,26% | 2.512.788,00 |
| 11.02.2026 | 3,25 | 3,25 | 2,94 | 2,95 | -9,24% | 4.265.337,00 |
| 10.02.2026 | 3,22 | 3,37 | 3,18 | 3,25 | 1,72% | 1.945.211,00 |
| 09.02.2026 | 3,20 | 3,23 | 3,11 | 3,19 | -0,62% | 2.152.526,00 |
| 06.02.2026 | 3,09 | 3,23 | 3,01 | 3,21 | 3,88% | 2.468.006,00 |
| 05.02.2026 | 3,21 | 3,26 | 3,03 | 3,09 | -5,65% | 3.679.585,00 |
| 04.02.2026 | 3,24 | 3,37 | 3,19 | 3,28 | 1,08% | 2.800.757,00 |
| 03.02.2026 | 3,37 | 3,37 | 3,11 | 3,24 | -2,99% | 4.382.752,00 |
| 02.02.2026 | 3,35 | 3,44 | 3,30 | 3,34 | -0,30% | 2.613.347,00 |
| 30.01.2026 | 3,46 | 3,50 | 3,34 | 3,35 | -4,69% | 3.228.547,00 |
| 29.01.2026 | 3,65 | 3,65 | 3,45 | 3,52 | -3,03% | 2.045.738,00 |
| 28.01.2026 | 3,70 | 3,81 | 3,60 | 3,63 | -1,49% | 1.722.451,00 |
| 27.01.2026 | 3,87 | 3,88 | 3,60 | 3,68 | -5,15% | 2.374.304,00 |
| 26.01.2026 | 3,54 | 3,91 | 3,48 | 3,88 | 7,48% | 3.578.963,00 |
| 22.01.2026 | 3,64 | 3,69 | 3,59 | 3,61 | 0,56% | 2.017.893,00 |
| 21.01.2026 | 3,55 | 3,79 | 3,52 | 3,59 | 1,70% | 2.764.041,00 |
| 20.01.2026 | 3,46 | 3,55 | 3,43 | 3,53 | -1,12% | 2.374.896,00 |
| 16.01.2026 | 3,65 | 3,69 | 3,56 | 3,57 | -2,19% | 2.719.227,00 |
| 15.01.2026 | 3,58 | 3,66 | 3,49 | 3,65 | 1,96% | 1.907.953,00 |
| 14.01.2026 | 3,62 | 3,66 | 3,53 | 3,58 | -1,10% | 2.050.359,00 |
| 13.01.2026 | 3,57 | 3,78 | 3,57 | 3,62 | 1,97% | 3.227.843,00 |
| 12.01.2026 | 3,49 | 3,56 | 3,40 | 3,55 | 2,01% | 3.413.161,00 |
| 09.01.2026 | 3,51 | 3,55 | 3,40 | 3,48 | -1,14% | 2.406.712,00 |
| 08.01.2026 | 3,63 | 3,66 | 3,50 | 3,52 | -2,76% | 1.928.071,00 |
| 07.01.2026 | 3,60 | 3,77 | 3,59 | 3,62 | 0,56% | 2.898.851,00 |
| 06.01.2026 | 3,64 | 3,66 | 3,49 | 3,60 | -0,85% | 4.523.323,00 |
| 05.01.2026 | 3,66 | 3,80 | 3,57 | 3,63 | 0,30% | 3.242.844,00 |
| 02.01.2026 | 3,62 | 3,70 | 3,61 | 3,62 | 1,40% | 3.060.407,00 |
| 31.12.2025 | 3,60 | 3,79 | 3,56 | 3,57 | -1,38% | 4.046.046,00 |
| 30.12.2025 | 3,45 | 3,73 | 3,43 | 3,62 | 4,93% | 3.202.018,00 |
| 29.12.2025 | 3,48 | 3,51 | 3,45 | 3,45 | -1,99% | 2.397.487,00 |
| 26.12.2025 | 3,55 | 3,57 | 3,46 | 3,52 | -1,68% | 1.776.242,00 |
| 24.12.2025 | 3,60 | 3,62 | 3,53 | 3,58 | 0,00% | 1.462.512,00 |
| 23.12.2025 | 3,51 | 3,60 | 3,47 | 3,58 | 1,13% | 2.710.156,00 |
| 22.12.2025 | 3,45 | 3,78 | 3,45 | 3,54 | 2,76% | 2.431.881,00 |
| 19.12.2025 | 3,50 | 3,61 | 3,42 | 3,45 | -1,01% | 5.397.239,00 |
| 18.12.2025 | 3,51 | 3,52 | 3,38 | 3,48 | 0,87% | 3.613.121,00 |
| 17.12.2025 | 3,55 | 3,62 | 3,43 | 3,45 | -2,82% | 2.702.392,00 |
| 16.12.2025 | 3,46 | 3,56 | 3,41 | 3,55 | 2,31% | 3.218.709,00 |
| 15.12.2025 | 3,41 | 3,47 | 3,33 | 3,47 | 2,36% | 3.712.497,00 |
| 12.12.2025 | 3,70 | 3,70 | 3,39 | 3,39 | -8,38% | 3.681.064,00 |
| 11.12.2025 | 3,85 | 3,86 | 3,66 | 3,70 | -4,39% | 2.574.007,00 |
| 10.12.2025 | 3,78 | 3,90 | 3,75 | 3,87 | 2,38% | 2.715.112,00 |
| 09.12.2025 | 3,62 | 3,81 | 3,60 | 3,78 | 3,70% | 2.664.548,00 |
| 08.12.2025 | 3,65 | 3,70 | 3,57 | 3,65 | 0,69% | 2.326.226,00 |
| 05.12.2025 | 3,69 | 3,78 | 3,60 | 3,62 | -2,43% | 2.492.910,00 |
| 04.12.2025 | 3,75 | 3,76 | 3,64 | 3,71 | -1,33% | 1.778.687,00 |
| 03.12.2025 | 3,68 | 3,80 | 3,65 | 3,76 | 2,45% | 2.931.656,00 |
| 02.12.2025 | 3,68 | 3,72 | 3,61 | 3,67 | -0,27% | 2.683.289,00 |
| 01.12.2025 | 3,52 | 3,75 | 3,42 | 3,68 | 3,66% | 3.526.115,00 |
| 28.11.2025 | 3,53 | 3,62 | 3,52 | 3,55 | 0,57% | 1.396.395,00 |
| 26.11.2025 | 3,53 | 3,57 | 3,46 | 3,53 | -0,84% | 2.400.268,00 |
| 25.11.2025 | 3,49 | 3,73 | 3,47 | 3,56 | 2,59% | 2.897.115,00 |
| 24.11.2025 | 3,46 | 3,56 | 3,35 | 3,47 | 7,43% | 3.348.366,00 |
| 20.11.2025 | 3,48 | 3,49 | 3,19 | 3,23 | -4,86% | 3.392.932,00 |
| 19.11.2025 | 3,49 | 3,54 | 3,33 | 3,40 | -3,14% | 3.622.193,00 |
| 18.11.2025 | 3,65 | 3,65 | 3,42 | 3,51 | -2,07% | 3.504.642,00 |
| 17.11.2025 | 3,62 | 3,74 | 3,52 | 3,58 | -4,18% | 3.133.137,00 |
| 13.11.2025 | 3,86 | 3,92 | 3,73 | 3,74 | -4,35% | 3.266.070,00 |
| 12.11.2025 | 4,02 | 4,07 | 3,90 | 3,91 | -2,38% | 2.833.126,00 |
| 11.11.2025 | 4,11 | 4,13 | 3,91 | 4,00 | -2,32% | 3.415.862,00 |
| 10.11.2025 | 4,34 | 4,37 | 4,09 | 4,10 | -3,99% | 3.595.624,00 |
| 07.11.2025 | 4,21 | 4,36 | 4,16 | 4,27 | 0,95% | 3.564.614,00 |
| 06.11.2025 | 4,16 | 4,50 | 4,02 | 4,23 | -21,90% | 6.724.078,00 |
| 05.11.2025 | 5,23 | 5,46 | 5,16 | 5,41 | 2,85% | 3.856.797,00 |
| 04.11.2025 | 5,36 | 5,45 | 5,24 | 5,26 | -4,19% | 1.756.409,00 |
| 03.11.2025 | 5,55 | 5,67 | 5,47 | 5,49 | -0,90% | 1.612.636,00 |
| 31.10.2025 | 5,51 | 5,73 | 5,48 | 5,54 | 1,28% | 1.712.346,00 |
| 30.10.2025 | 5,44 | 5,55 | 5,38 | 5,47 | -1,26% | 2.607.394,00 |
| 29.10.2025 | 5,59 | 5,67 | 5,44 | 5,54 | -1,07% | 1.499.581,00 |
| 28.10.2025 | 5,79 | 5,79 | 5,55 | 5,60 | -3,11% | 1.456.363,00 |
| 27.10.2025 | 5,96 | 5,96 | 5,76 | 5,78 | -1,70% | 1.620.373,00 |
| 24.10.2025 | 5,87 | 5,93 | 5,78 | 5,88 | 2,08% | 2.034.890,00 |
| 23.10.2025 | 5,64 | 5,76 | 5,60 | 5,76 | 1,59% | 1.698.014,00 |
| 22.10.2025 | 5,56 | 5,72 | 5,54 | 5,67 | 1,07% | 2.198.351,00 |
| 21.10.2025 | 5,70 | 5,70 | 5,60 | 5,61 | -1,58% | 1.767.996,00 |
| 20.10.2025 | 5,25 | 5,73 | 5,25 | 5,70 | 7,95% | 3.052.368,00 |
| 17.10.2025 | 5,34 | 5,37 | 5,27 | 5,28 | -0,94% | 1.513.433,00 |
| 16.10.2025 | 5,53 | 5,54 | 5,25 | 5,33 | -3,09% | 1.601.757,00 |
| 15.10.2025 | 5,49 | 5,77 | 5,41 | 5,50 | 3,19% | 2.413.989,00 |
| 14.10.2025 | 5,11 | 5,38 | 5,11 | 5,33 | 1,72% | 2.149.789,00 |
| 13.10.2025 | 5,15 | 5,26 | 5,04 | 5,24 | 3,35% | 2.626.290,00 |
| 10.10.2025 | 5,56 | 5,58 | 5,07 | 5,07 | -7,99% | 2.932.156,00 |
| 09.10.2025 | 5,67 | 5,72 | 5,51 | 5,51 | -2,82% | 1.672.481,00 |
| 08.10.2025 | 5,89 | 5,91 | 5,66 | 5,67 | -2,58% | 1.607.046,00 |
| 07.10.2025 | 5,90 | 5,97 | 5,77 | 5,82 | -1,52% | 2.257.008,00 |