2,985$
0,17%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 3,19 | 3,29 | 3,17 | 3,24 | 2,69% | 2.161.690,00 |
| 27.05.2026 | 3,14 | 3,24 | 3,10 | 3,16 | -0,16% | 2.078.197,00 |
| 26.05.2026 | 3,07 | 3,26 | 3,07 | 3,16 | 1,61% | 2.296.756,00 |
| 22.05.2026 | 3,07 | 3,13 | 3,05 | 3,11 | 1,30% | 1.717.650,00 |
| 21.05.2026 | 3,10 | 3,11 | 2,99 | 3,07 | -1,76% | 2.987.219,00 |
| 20.05.2026 | 3,12 | 3,16 | 3,02 | 3,13 | -1,11% | 3.499.850,00 |
| 19.05.2026 | 3,22 | 3,33 | 3,08 | 3,16 | -0,63% | 4.075.046,00 |
| 18.05.2026 | 3,10 | 3,24 | 3,05 | 3,18 | 1,27% | 2.373.220,00 |
| 15.05.2026 | 3,22 | 3,27 | 3,14 | 3,14 | -3,83% | 1.737.152,00 |
| 14.05.2026 | 3,39 | 3,45 | 3,23 | 3,27 | -3,97% | 2.219.400,00 |
| 13.05.2026 | 3,31 | 3,49 | 3,30 | 3,40 | 1,19% | 2.937.265,00 |
| 12.05.2026 | 3,33 | 3,44 | 3,30 | 3,36 | 2,13% | 2.511.112,00 |
| 11.05.2026 | 3,56 | 3,62 | 3,28 | 3,29 | -9,12% | 4.249.799,00 |
| 08.05.2026 | 3,48 | 3,63 | 3,37 | 3,62 | 4,93% | 4.064.744,00 |
| 07.05.2026 | 3,47 | 3,64 | 3,45 | 3,45 | 0,58% | 4.879.507,00 |
| 06.05.2026 | 4,27 | 4,32 | 3,36 | 3,43 | -19,77% | 9.331.811,00 |
| 05.05.2026 | 4,27 | 4,37 | 4,06 | 4,28 | 0,12% | 4.047.704,00 |
| 04.05.2026 | 4,18 | 4,27 | 4,09 | 4,27 | 2,77% | 2.626.993,00 |
| 01.05.2026 | 4,15 | 4,22 | 4,10 | 4,16 | 0,48% | 2.391.022,00 |
| 30.04.2026 | 4,20 | 4,22 | 4,06 | 4,14 | -1,78% | 2.122.887,00 |
| 29.04.2026 | 4,20 | 4,30 | 4,11 | 4,21 | -1,17% | 2.237.825,00 |
| 28.04.2026 | 4,28 | 4,37 | 4,19 | 4,26 | -0,47% | 1.990.399,00 |
| 27.04.2026 | 4,33 | 4,41 | 4,18 | 4,28 | 0,35% | 2.471.404,00 |
| 24.04.2026 | 4,27 | 4,27 | 4,07 | 4,27 | 1,43% | 2.773.380,00 |
| 23.04.2026 | 4,35 | 4,42 | 4,19 | 4,21 | -4,76% | 3.824.185,00 |
| 22.04.2026 | 4,50 | 4,52 | 4,29 | 4,42 | -1,23% | 2.483.491,00 |
| 21.04.2026 | 4,49 | 4,60 | 4,42 | 4,47 | 0,90% | 3.919.013,00 |