5,950$
-0,17%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,94 | 5,96 | 5,94 | 5,95 | -0,17% | 2.919.113,00 |
| 19.10.2026 | 5,93 | 5,96 | 5,93 | 5,96 | 0,34% | 4.086.218,00 |
| 16.10.2026 | 5,94 | 5,95 | 5,93 | 5,94 | 0,17% | 5.617.908,00 |
| 15.10.2026 | 5,96 | 5,97 | 5,93 | 5,93 | -0,59% | 15.958.122,00 |
| 14.10.2026 | 5,95 | 5,98 | 5,93 | 5,97 | 0,25% | 39.282.665,00 |
| 13.10.2026 | 5,98 | 5,98 | 5,92 | 5,95 | 56,79% | 118.143.520,00 |
| 12.10.2026 | 2,54 | 3,98 | 2,50 | 3,80 | 50,00% | 39.622.570,00 |
| 09.10.2026 | 2,57 | 2,59 | 2,52 | 2,53 | -1,56% | 1.045.942,00 |
| 08.10.2026 | 2,51 | 2,57 | 2,48 | 2,57 | 2,80% | 2.094.303,00 |
| 07.10.2026 | 2,49 | 2,52 | 2,44 | 2,50 | -0,40% | 1.871.846,00 |
| 06.10.2026 | 2,57 | 2,58 | 2,49 | 2,51 | -0,99% | 1.310.312,00 |
| 05.10.2026 | 2,51 | 2,57 | 2,51 | 2,54 | -0,20% | 1.687.752,00 |
| 02.10.2026 | 2,58 | 2,58 | 2,49 | 2,54 | 0,00% | 1.387.343,00 |
| 01.10.2026 | 2,60 | 2,63 | 2,50 | 2,54 | -3,42% | 2.277.071,00 |
| 30.09.2026 | 2,58 | 2,71 | 2,58 | 2,63 | 2,33% | 2.836.001,00 |
| 29.09.2026 | 2,52 | 2,58 | 2,49 | 2,57 | 1,98% | 2.494.479,00 |
| 28.09.2026 | 2,65 | 2,66 | 2,52 | 2,52 | -4,91% | 2.589.561,00 |
| 25.09.2026 | 2,68 | 2,75 | 2,65 | 2,65 | -1,12% | 1.524.287,00 |
| 24.09.2026 | 2,70 | 2,78 | 2,67 | 2,68 | 0,00% | 2.007.045,00 |
| 23.09.2026 | 2,81 | 2,81 | 2,66 | 2,68 | -4,96% | 1.642.241,00 |
| 22.09.2026 | 2,89 | 2,92 | 2,79 | 2,82 | -0,88% | 1.545.334,00 |
| 21.09.2026 | 2,80 | 2,89 | 2,76 | 2,85 | 2,34% | 1.754.164,00 |
| 18.09.2026 | 2,96 | 2,98 | 2,76 | 2,78 | -6,40% | 3.337.631,00 |
| 17.09.2026 | 3,01 | 3,03 | 2,96 | 2,97 | -1,00% | 1.754.673,00 |
| 16.09.2026 | 2,99 | 3,04 | 2,93 | 3,00 | -0,99% | 1.897.102,00 |
| 15.09.2026 | 2,96 | 3,11 | 2,90 | 3,03 | 2,02% | 2.636.024,00 |
| 14.09.2026 | 3,00 | 3,13 | 2,95 | 2,97 | -0,50% | 3.927.326,00 |
| 11.09.2026 | 2,99 | 3,09 | 2,98 | 2,99 | 0,17% | 2.417.539,00 |
| 10.09.2026 | 2,90 | 3,01 | 2,90 | 2,98 | 1,88% | 1.840.502,00 |
| 09.09.2026 | 2,90 | 2,96 | 2,90 | 2,93 | 0,52% | 1.493.299,00 |
| 08.09.2026 | 2,90 | 2,98 | 2,90 | 2,91 | 0,34% | 2.728.435,00 |
| 04.09.2026 | 2,85 | 2,91 | 2,83 | 2,90 | 1,22% | 1.626.524,00 |
| 03.09.2026 | 2,83 | 2,99 | 2,83 | 2,87 | 1,24% | 2.986.624,00 |
| 02.09.2026 | 2,67 | 2,88 | 2,66 | 2,83 | 5,60% | 2.881.273,00 |
| 01.09.2026 | 2,70 | 2,77 | 2,63 | 2,68 | -2,01% | 2.507.814,00 |
| 31.08.2026 | 2,72 | 2,76 | 2,70 | 2,74 | 0,37% | 1.611.823,00 |
| 28.08.2026 | 2,72 | 2,77 | 2,71 | 2,73 | 0,74% | 856.482,00 |
| 27.08.2026 | 2,77 | 2,79 | 2,69 | 2,71 | -1,64% | 1.706.559,00 |
| 26.08.2026 | 2,82 | 2,82 | 2,71 | 2,75 | -2,83% | 2.516.071,00 |
| 25.08.2026 | 2,82 | 2,92 | 2,79 | 2,83 | -0,70% | 2.250.257,00 |
| 24.08.2026 | 2,77 | 2,86 | 2,74 | 2,85 | 1,97% | 1.899.378,00 |
| 21.08.2026 | 2,84 | 2,84 | 2,72 | 2,80 | -0,53% | 1.763.549,00 |
| 20.08.2026 | 2,75 | 2,87 | 2,74 | 2,81 | 0,72% | 1.950.100,00 |
| 19.08.2026 | 2,72 | 2,81 | 2,71 | 2,79 | 2,20% | 2.617.784,00 |
| 18.08.2026 | 2,61 | 2,75 | 2,59 | 2,73 | 4,60% | 2.815.846,00 |
| 17.08.2026 | 2,70 | 2,70 | 2,58 | 2,61 | -3,69% | 2.869.206,00 |
| 14.08.2026 | 2,74 | 2,79 | 2,68 | 2,71 | -0,55% | 2.440.952,00 |
| 13.08.2026 | 2,62 | 2,74 | 2,59 | 2,73 | 4,41% | 3.517.150,00 |
| 12.08.2026 | 2,76 | 2,80 | 2,58 | 2,61 | -6,12% | 6.808.200,00 |
| 11.08.2026 | 2,73 | 2,89 | 2,73 | 2,78 | 2,02% | 4.255.098,00 |
| 10.08.2026 | 2,80 | 2,82 | 2,66 | 2,73 | -3,37% | 5.503.058,00 |
| 07.08.2026 | 2,85 | 2,92 | 2,77 | 2,82 | -0,88% | 1.977.484,00 |
| 06.08.2026 | 2,74 | 2,99 | 2,71 | 2,85 | -6,41% | 3.694.892,00 |
| 05.08.2026 | 3,14 | 3,21 | 3,03 | 3,04 | -5,00% | 4.387.887,00 |
| 04.08.2026 | 3,08 | 3,21 | 3,07 | 3,20 | 3,90% | 2.628.813,00 |
| 03.08.2026 | 2,92 | 3,12 | 2,92 | 3,08 | 8,07% | 3.034.304,00 |
| 31.07.2026 | 2,91 | 2,91 | 2,82 | 2,85 | -2,06% | 1.866.630,00 |
| 30.07.2026 | 2,94 | 2,95 | 2,85 | 2,91 | -2,02% | 1.856.452,00 |
| 29.07.2026 | 3,01 | 3,07 | 2,95 | 2,97 | -1,16% | 1.602.003,00 |
| 28.07.2026 | 2,97 | 3,07 | 2,92 | 3,01 | 1,52% | 1.714.755,00 |
| 27.07.2026 | 2,82 | 2,99 | 2,82 | 2,96 | 5,53% | 2.212.513,00 |
| 24.07.2026 | 2,80 | 2,90 | 2,79 | 2,81 | 0,90% | 1.979.678,00 |
| 23.07.2026 | 2,81 | 2,83 | 2,72 | 2,78 | -1,24% | 1.973.045,00 |
| 22.07.2026 | 2,87 | 2,87 | 2,79 | 2,82 | -2,26% | 1.913.308,00 |
| 21.07.2026 | 2,99 | 3,00 | 2,83 | 2,88 | -2,04% | 1.868.646,00 |
| 20.07.2026 | 2,93 | 2,99 | 2,88 | 2,94 | 0,00% | 1.949.882,00 |
| 17.07.2026 | 2,98 | 3,04 | 2,87 | 2,94 | -2,97% | 2.454.850,00 |
| 16.07.2026 | 3,13 | 3,16 | 3,01 | 3,03 | -2,26% | 1.698.460,00 |
| 15.07.2026 | 2,96 | 3,13 | 2,94 | 3,10 | 5,80% | 2.380.239,00 |
| 14.07.2026 | 3,11 | 3,12 | 2,92 | 2,93 | -5,94% | 2.030.428,00 |
| 13.07.2026 | 3,06 | 3,14 | 3,05 | 3,12 | 2,47% | 1.762.112,00 |
| 10.07.2026 | 3,15 | 3,15 | 3,00 | 3,04 | -0,82% | 2.284.997,00 |
| 09.07.2026 | 2,96 | 3,13 | 2,91 | 3,07 | 2,51% | 2.710.788,00 |
| 08.07.2026 | 3,10 | 3,10 | 2,96 | 2,99 | -4,78% | 1.983.501,00 |
| 07.07.2026 | 3,18 | 3,26 | 3,09 | 3,14 | -0,95% | 1.719.001,00 |
| 06.07.2026 | 3,29 | 3,29 | 3,11 | 3,17 | -3,35% | 1.875.069,00 |
| 02.07.2026 | 3,23 | 3,45 | 3,21 | 3,28 | 1,39% | 3.219.652,00 |
| 01.07.2026 | 3,25 | 3,41 | 3,23 | 3,24 | 1,25% | 3.496.563,00 |
| 30.06.2026 | 3,17 | 3,24 | 3,11 | 3,20 | -0,16% | 2.372.521,00 |
| 29.06.2026 | 3,05 | 3,30 | 3,02 | 3,20 | 5,26% | 4.825.306,00 |
| 26.06.2026 | 2,91 | 3,16 | 2,90 | 3,04 | 3,40% | 11.015.815,00 |
| 25.06.2026 | 2,68 | 3,12 | 2,54 | 2,94 | 8,49% | 17.159.333,00 |
| 24.06.2026 | 2,80 | 2,87 | 2,70 | 2,71 | -3,21% | 2.658.204,00 |
| 23.06.2026 | 2,75 | 2,83 | 2,66 | 2,80 | 0,36% | 3.969.114,00 |
| 22.06.2026 | 2,98 | 2,98 | 2,71 | 2,79 | -5,74% | 3.447.305,00 |
| 18.06.2026 | 2,96 | 3,05 | 2,90 | 2,96 | 0,17% | 6.158.927,00 |
| 17.06.2026 | 3,05 | 3,18 | 2,95 | 2,96 | -3,59% | 2.753.594,00 |
| 16.06.2026 | 2,96 | 3,07 | 2,91 | 3,07 | 3,72% | 2.437.683,00 |
| 15.06.2026 | 2,76 | 2,96 | 2,76 | 2,96 | 8,64% | 2.131.967,00 |
| 12.06.2026 | 2,75 | 2,76 | 2,70 | 2,72 | -0,73% | 1.762.706,00 |
| 11.06.2026 | 2,71 | 2,75 | 2,65 | 2,74 | 1,11% | 2.479.304,00 |
| 10.06.2026 | 2,75 | 2,80 | 2,67 | 2,71 | -2,52% | 2.123.363,00 |
| 09.06.2026 | 2,82 | 2,90 | 2,74 | 2,78 | -2,46% | 2.164.080,00 |
| 08.06.2026 | 2,90 | 2,92 | 2,83 | 2,85 | 0,53% | 1.904.446,00 |
| 05.06.2026 | 2,96 | 3,02 | 2,79 | 2,84 | -5,18% | 3.324.182,00 |
| 04.06.2026 | 3,02 | 3,15 | 2,92 | 2,99 | 4,73% | 4.935.594,00 |
| 03.06.2026 | 3,02 | 3,02 | 2,80 | 2,86 | -5,78% | 3.744.043,00 |
| 02.06.2026 | 3,19 | 3,22 | 3,03 | 3,03 | -5,90% | 2.830.645,00 |
| 01.06.2026 | 3,19 | 3,28 | 3,13 | 3,22 | 1,90% | 3.555.170,00 |
| 29.05.2026 | 3,28 | 3,28 | 3,15 | 3,16 | -2,47% | 2.600.143,00 |