1,970$
-2,96%
Echtzeit-Aktienkurs BuzzFeed Inc.
Bid:
Ask:
Aktienkurse zur BuzzFeed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 2,06 | 2,06 | 1,97 | 1,97 | -2,96% | 274.733,00 |
14.08.2025 | 2,06 | 2,08 | 1,95 | 2,03 | -2,40% | 248.259,00 |
13.08.2025 | 2,02 | 2,14 | 2,02 | 2,08 | 1,46% | 648.200,00 |
12.08.2025 | 1,98 | 2,08 | 1,98 | 2,05 | 4,06% | 197.015,00 |
11.08.2025 | 2,03 | 2,03 | 1,91 | 1,97 | -2,96% | 716.385,00 |
08.08.2025 | 1,98 | 2,21 | 1,93 | 2,03 | -1,46% | 687.611,00 |
07.08.2025 | 2,09 | 2,17 | 2,04 | 2,06 | -2,37% | 638.336,00 |
06.08.2025 | 2,08 | 2,15 | 2,02 | 2,11 | 0,48% | 607.872,00 |
05.08.2025 | 2,07 | 2,13 | 2,01 | 2,10 | 0,48% | 271.312,00 |
04.08.2025 | 2,09 | 2,17 | 2,05 | 2,09 | -0,48% | 278.798,00 |
01.08.2025 | 2,10 | 2,13 | 2,06 | 2,10 | -3,23% | 93.082,00 |
31.07.2025 | 2,20 | 2,24 | 2,15 | 2,17 | -1,81% | 147.456,00 |
30.07.2025 | 2,28 | 2,31 | 2,15 | 2,21 | -3,16% | 192.452,00 |
29.07.2025 | 2,43 | 2,43 | 2,28 | 2,28 | -5,70% | 190.831,00 |
28.07.2025 | 2,39 | 2,63 | 2,36 | 2,42 | 1,68% | 346.070,00 |
25.07.2025 | 2,41 | 2,45 | 2,37 | 2,38 | -2,06% | 74.848,00 |
24.07.2025 | 2,55 | 2,59 | 2,36 | 2,43 | -5,08% | 399.994,00 |
23.07.2025 | 2,49 | 2,68 | 2,44 | 2,56 | 4,92% | 1.130.104,00 |
22.07.2025 | 2,36 | 2,47 | 2,29 | 2,44 | 2,95% | 215.799,00 |
21.07.2025 | 2,29 | 2,44 | 2,28 | 2,37 | 3,95% | 299.679,00 |
18.07.2025 | 2,35 | 2,35 | 2,28 | 2,28 | 0,00% | 163.113,00 |
17.07.2025 | 2,23 | 2,34 | 2,21 | 2,28 | 2,24% | 291.040,00 |
16.07.2025 | 2,20 | 2,29 | 2,16 | 2,23 | 1,83% | 174.195,00 |
15.07.2025 | 2,20 | 2,34 | 2,19 | 2,19 | -0,45% | 265.736,00 |
14.07.2025 | 2,14 | 2,22 | 2,12 | 2,20 | 1,85% | 146.018,00 |
11.07.2025 | 2,19 | 2,29 | 2,15 | 2,16 | -3,14% | 217.712,00 |
10.07.2025 | 2,08 | 2,25 | 2,04 | 2,23 | 8,78% | 527.657,00 |
09.07.2025 | 2,02 | 2,10 | 1,98 | 2,05 | 1,49% | 85.823,00 |
08.07.2025 | 2,05 | 2,06 | 2,02 | 2,02 | 0,50% | 69.695,00 |
07.07.2025 | 2,04 | 2,07 | 2,00 | 2,01 | -2,90% | 119.295,00 |
03.07.2025 | 2,06 | 2,11 | 2,03 | 2,07 | 1,47% | 51.283,00 |
02.07.2025 | 2,09 | 2,15 | 2,04 | 2,04 | -3,32% | 139.114,00 |
01.07.2025 | 2,00 | 2,11 | 1,99 | 2,11 | 5,50% | 167.055,00 |
30.06.2025 | 2,02 | 2,03 | 1,98 | 2,00 | -1,48% | 136.361,00 |
27.06.2025 | 2,02 | 2,03 | 1,97 | 2,03 | 0,50% | 205.698,00 |
26.06.2025 | 1,98 | 2,02 | 1,96 | 2,02 | 2,02% | 101.590,00 |
25.06.2025 | 2,03 | 2,04 | 1,95 | 1,98 | -2,46% | 209.157,00 |
24.06.2025 | 2,03 | 2,11 | 2,02 | 2,03 | 0,00% | 202.727,00 |
23.06.2025 | 2,04 | 2,07 | 2,01 | 2,03 | -1,46% | 147.691,00 |
20.06.2025 | 2,08 | 2,08 | 2,02 | 2,06 | 0,00% | 208.390,00 |
18.06.2025 | 2,09 | 2,10 | 2,05 | 2,06 | -1,44% | 145.466,00 |
17.06.2025 | 2,10 | 2,13 | 2,08 | 2,09 | -1,88% | 110.983,00 |
16.06.2025 | 2,12 | 2,16 | 2,10 | 2,13 | 1,43% | 136.695,00 |
13.06.2025 | 2,23 | 2,27 | 2,07 | 2,10 | -7,08% | 354.446,00 |
12.06.2025 | 2,20 | 2,35 | 2,18 | 2,26 | 1,35% | 218.080,00 |
11.06.2025 | 2,27 | 2,30 | 2,19 | 2,23 | -1,33% | 172.824,00 |
10.06.2025 | 2,18 | 2,28 | 2,13 | 2,26 | 3,20% | 227.882,00 |
09.06.2025 | 2,17 | 2,29 | 2,13 | 2,19 | 1,39% | 217.541,00 |
06.06.2025 | 2,12 | 2,23 | 2,06 | 2,16 | 4,35% | 248.388,00 |
05.06.2025 | 2,13 | 2,14 | 2,07 | 2,07 | -2,82% | 153.089,00 |
04.06.2025 | 2,15 | 2,15 | 2,05 | 2,13 | -0,47% | 269.044,00 |
03.06.2025 | 2,17 | 2,18 | 2,12 | 2,14 | -0,47% | 205.167,00 |
02.06.2025 | 2,15 | 2,19 | 2,11 | 2,15 | 0,00% | 104.235,00 |
30.05.2025 | 2,15 | 2,22 | 2,12 | 2,15 | -1,38% | 187.146,00 |
29.05.2025 | 2,23 | 2,34 | 2,12 | 2,18 | 2,35% | 629.218,00 |
28.05.2025 | 2,33 | 2,43 | 2,11 | 2,13 | -12,35% | 453.831,00 |
27.05.2025 | 2,05 | 2,50 | 2,05 | 2,43 | 26,56% | 1.857.633,00 |
23.05.2025 | 2,04 | 2,04 | 1,91 | 1,92 | -6,34% | 262.125,00 |
22.05.2025 | 1,96 | 2,08 | 1,96 | 2,05 | 3,02% | 173.381,00 |
21.05.2025 | 2,09 | 2,10 | 1,99 | 1,99 | -5,69% | 328.017,00 |
20.05.2025 | 1,90 | 2,17 | 1,90 | 2,11 | 9,90% | 529.353,00 |
19.05.2025 | 1,91 | 1,96 | 1,89 | 1,92 | -3,03% | 167.544,00 |
16.05.2025 | 1,88 | 2,02 | 1,84 | 1,98 | 4,76% | 300.673,00 |
15.05.2025 | 1,94 | 1,94 | 1,81 | 1,89 | -3,08% | 146.450,00 |
14.05.2025 | 1,88 | 2,01 | 1,88 | 1,95 | 3,17% | 358.844,00 |
13.05.2025 | 1,92 | 1,94 | 1,87 | 1,89 | -1,56% | 271.166,00 |
12.05.2025 | 1,97 | 2,00 | 1,85 | 1,92 | 3,23% | 285.331,00 |
09.05.2025 | 1,85 | 1,92 | 1,80 | 1,86 | 2,20% | 361.164,00 |
08.05.2025 | 1,90 | 1,91 | 1,73 | 1,82 | -3,19% | 495.296,00 |
07.05.2025 | 1,98 | 2,08 | 1,85 | 1,88 | -4,57% | 438.393,00 |
06.05.2025 | 2,04 | 2,08 | 1,94 | 1,97 | -4,83% | 431.999,00 |
05.05.2025 | 1,96 | 2,11 | 1,95 | 2,07 | 3,50% | 344.685,00 |
02.05.2025 | 1,92 | 2,03 | 1,92 | 2,00 | 4,17% | 202.407,00 |
01.05.2025 | 1,94 | 2,06 | 1,87 | 1,92 | -1,54% | 405.842,00 |
30.04.2025 | 1,85 | 1,96 | 1,81 | 1,95 | 3,17% | 232.411,00 |
29.04.2025 | 1,85 | 1,94 | 1,83 | 1,89 | 1,07% | 120.997,00 |
28.04.2025 | 1,88 | 1,99 | 1,82 | 1,87 | -1,06% | 113.397,00 |
25.04.2025 | 1,83 | 1,96 | 1,76 | 1,89 | 3,28% | 179.847,00 |
24.04.2025 | 1,73 | 1,87 | 1,70 | 1,83 | 5,78% | 189.891,00 |
23.04.2025 | 1,77 | 1,80 | 1,69 | 1,73 | 0,58% | 298.918,00 |
22.04.2025 | 1,63 | 1,75 | 1,63 | 1,72 | 5,52% | 211.542,00 |
21.04.2025 | 1,72 | 1,75 | 1,61 | 1,63 | -5,78% | 502.089,00 |
17.04.2025 | 1,71 | 1,77 | 1,67 | 1,73 | 2,37% | 108.602,00 |
16.04.2025 | 1,68 | 1,71 | 1,65 | 1,69 | -0,59% | 134.441,00 |
15.04.2025 | 1,71 | 1,75 | 1,68 | 1,70 | -1,16% | 249.280,00 |
14.04.2025 | 1,74 | 1,79 | 1,69 | 1,72 | 0,58% | 82.516,00 |
11.04.2025 | 1,73 | 1,73 | 1,66 | 1,71 | -1,16% | 82.601,00 |
10.04.2025 | 1,76 | 1,80 | 1,70 | 1,73 | -4,68% | 156.796,00 |
09.04.2025 | 1,65 | 1,89 | 1,65 | 1,82 | 7,40% | 331.090,00 |
08.04.2025 | 1,87 | 1,89 | 1,65 | 1,69 | -7,14% | 173.284,00 |
07.04.2025 | 1,76 | 1,93 | 1,64 | 1,82 | -2,15% | 312.162,00 |
04.04.2025 | 1,91 | 1,97 | 1,71 | 1,86 | -7,46% | 441.584,00 |
03.04.2025 | 2,01 | 2,08 | 1,96 | 2,01 | -6,94% | 384.732,00 |
02.04.2025 | 2,09 | 2,20 | 2,09 | 2,16 | 0,47% | 258.442,00 |
01.04.2025 | 2,11 | 2,23 | 2,04 | 2,15 | 0,94% | 606.780,00 |
31.03.2025 | 2,20 | 2,20 | 2,08 | 2,13 | -5,33% | 448.984,00 |
28.03.2025 | 2,32 | 2,38 | 2,25 | 2,25 | -4,66% | 172.751,00 |
27.03.2025 | 2,18 | 2,48 | 2,15 | 2,36 | 9,77% | 1.117.786,00 |
26.03.2025 | 2,20 | 2,24 | 2,12 | 2,15 | -2,27% | 757.749,00 |
25.03.2025 | 2,21 | 2,25 | 2,20 | 2,20 | -0,90% | 94.305,00 |