1,620$
-2,41%
Echtzeit-Aktienkurs Bluejay Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Bluejay Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -2,41% | 54.951,00 |
| 01.07.2025 | 1,64 | 1,69 | 1,59 | 1,66 | -3,49% | 70.991,00 |
| 30.06.2025 | 1,72 | 1,72 | 1,66 | 1,72 | 6,17% | 65.412,00 |
| 27.06.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 3,85% | 54.760,00 |
| 26.06.2025 | 1,59 | 1,61 | 1,52 | 1,56 | -1,27% | 49.899,00 |
| 25.06.2025 | 1,60 | 1,61 | 1,55 | 1,58 | -1,25% | 24.162,00 |
| 24.06.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | 62.812,00 |
| 23.06.2025 | 1,54 | 1,62 | 1,53 | 1,60 | 2,56% | 65.877,00 |
| 20.06.2025 | 1,63 | 1,63 | 1,49 | 1,56 | -3,11% | 69.992,00 |
| 18.06.2025 | 1,64 | 1,66 | 1,56 | 1,61 | -1,23% | 39.502,00 |
| 17.06.2025 | 1,65 | 1,67 | 1,61 | 1,63 | -2,98% | 64.569,00 |
| 16.06.2025 | 1,66 | 1,75 | 1,65 | 1,68 | 1,20% | 62.972,00 |
| 13.06.2025 | 1,71 | 1,74 | 1,61 | 1,66 | -6,21% | 109.768,00 |
| 12.06.2025 | 1,68 | 1,79 | 1,66 | 1,77 | -1,67% | 88.050,00 |
| 11.06.2025 | 1,75 | 1,85 | 1,71 | 1,80 | -1,64% | 134.433,00 |
| 10.06.2025 | 2,00 | 2,00 | 1,76 | 1,83 | -8,04% | 317.235,00 |
| 09.06.2025 | 2,12 | 2,19 | 1,90 | 1,99 | -11,56% | 953.624,00 |
| 06.06.2025 | 2,16 | 2,45 | 1,88 | 2,25 | 48,03% | 36.757.106,00 |
| 05.06.2025 | 1,75 | 1,80 | 1,49 | 1,52 | -14,61% | 2.938.133,00 |
| 04.06.2025 | 1,74 | 1,78 | 1,70 | 1,78 | 0,00% | 21.302,00 |
| 03.06.2025 | 1,74 | 1,82 | 1,73 | 1,78 | 1,14% | 28.447,00 |
| 02.06.2025 | 1,66 | 1,82 | 1,66 | 1,76 | 10,69% | 78.207,00 |
| 30.05.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 1,92% | 36.567,00 |
| 29.05.2025 | 1,59 | 1,65 | 1,56 | 1,56 | -7,69% | 62.120,00 |
| 28.05.2025 | 1,70 | 1,71 | 1,61 | 1,69 | 1,20% | 21.152,00 |
| 27.05.2025 | 1,73 | 1,79 | 1,56 | 1,67 | -7,73% | 51.892,00 |
| 23.05.2025 | 1,81 | 1,92 | 1,71 | 1,81 | -3,72% | 76.355,00 |
| 22.05.2025 | 1,85 | 1,90 | 1,80 | 1,88 | 2,17% | 34.308,00 |
| 21.05.2025 | 1,91 | 1,94 | 1,77 | 1,84 | -3,66% | 78.308,00 |
| 20.05.2025 | 1,93 | 1,95 | 1,85 | 1,91 | -1,04% | 55.403,00 |
| 19.05.2025 | 1,78 | 1,94 | 1,73 | 1,93 | 7,82% | 113.599,00 |
| 16.05.2025 | 1,79 | 1,86 | 1,72 | 1,79 | 0,56% | 33.478,00 |
| 15.05.2025 | 1,75 | 1,78 | 1,67 | 1,78 | 4,09% | 50.384,00 |
| 14.05.2025 | 1,74 | 1,80 | 1,71 | 1,71 | -5,52% | 67.957,00 |
| 13.05.2025 | 1,83 | 1,83 | 1,73 | 1,81 | 1,69% | 56.367,00 |
| 12.05.2025 | 1,75 | 1,82 | 1,72 | 1,78 | 1,71% | 60.214,00 |
| 09.05.2025 | 1,76 | 1,87 | 1,68 | 1,75 | -0,57% | 87.754,00 |
| 08.05.2025 | 1,73 | 1,79 | 1,66 | 1,76 | 2,22% | 77.755,00 |
| 07.05.2025 | 1,73 | 1,77 | 1,67 | 1,72 | -2,18% | 75.156,00 |
| 06.05.2025 | 1,74 | 1,81 | 1,71 | 1,76 | 0,57% | 64.012,00 |
| 05.05.2025 | 1,81 | 1,81 | 1,70 | 1,75 | -8,85% | 196.740,00 |
| 02.05.2025 | 2,07 | 2,07 | 1,87 | 1,92 | -7,25% | 245.975,00 |
| 01.05.2025 | 1,92 | 2,08 | 1,87 | 2,07 | 8,38% | 3.635.154,00 |
| 30.04.2025 | 1,82 | 2,33 | 1,75 | 1,91 | -1,55% | 900.196,00 |
| 29.04.2025 | 1,74 | 1,96 | 1,73 | 1,94 | 14,12% | 361.205,00 |
| 28.04.2025 | 1,68 | 1,85 | 1,63 | 1,70 | 1,80% | 308.489,00 |
| 25.04.2025 | 1,64 | 1,67 | 1,50 | 1,67 | 1,83% | 317.797,00 |
| 24.04.2025 | 1,69 | 1,72 | 1,46 | 1,64 | -2,96% | 357.369,00 |
| 23.04.2025 | 1,70 | 1,75 | 1,59 | 1,69 | 0,00% | 236.501,00 |
| 22.04.2025 | 1,74 | 1,77 | 1,65 | 1,69 | -1,17% | 118.453,00 |
| 21.04.2025 | 1,90 | 1,94 | 1,60 | 1,71 | -13,64% | 174.855,00 |
| 17.04.2025 | 2,21 | 2,22 | 1,83 | 1,98 | -10,41% | 210.187,00 |
| 16.04.2025 | 2,25 | 2,32 | 2,16 | 2,21 | -5,15% | 127.138,00 |
| 15.04.2025 | 2,37 | 2,50 | 2,17 | 2,33 | -0,43% | 299.120,00 |
| 14.04.2025 | 2,55 | 2,62 | 2,28 | 2,34 | -11,36% | 249.185,00 |
| 11.04.2025 | 2,55 | 2,75 | 2,50 | 2,64 | 2,33% | 261.957,00 |
| 10.04.2025 | 2,54 | 3,60 | 2,37 | 2,58 | 4,03% | 2.545.025,00 |
| 09.04.2025 | 2,74 | 2,93 | 2,22 | 2,48 | -15,93% | 652.652,00 |
| 08.04.2025 | 3,84 | 3,85 | 2,81 | 2,95 | -60,67% | 2.052.397,00 |
| 07.04.2025 | 8,25 | 10,20 | 6,94 | 7,50 | 112,46% | 59.504.294,00 |
| 04.04.2025 | 3,15 | 4,50 | 3,07 | 3,53 | 8,62% | 1.515.203,00 |
| 03.04.2025 | 3,70 | 3,79 | 3,12 | 3,25 | -12,16% | 34.144,00 |
| 02.04.2025 | 3,60 | 3,80 | 3,52 | 3,70 | 2,21% | 17.281,00 |
| 01.04.2025 | 3,72 | 3,83 | 3,60 | 3,62 | -2,95% | 36.240,00 |
| 31.03.2025 | 3,93 | 3,93 | 3,61 | 3,73 | -2,10% | 14.732,00 |
| 28.03.2025 | 3,80 | 3,99 | 3,77 | 3,81 | -0,78% | 38.918,00 |
| 27.03.2025 | 3,73 | 4,02 | 3,70 | 3,84 | 2,95% | 39.727,00 |
| 26.03.2025 | 3,77 | 3,84 | 3,52 | 3,73 | -2,86% | 27.332,00 |
| 25.03.2025 | 3,93 | 3,93 | 3,62 | 3,84 | -2,29% | 24.747,00 |
| 24.03.2025 | 4,05 | 4,19 | 3,80 | 3,93 | -6,21% | 74.086,00 |
| 21.03.2025 | 4,03 | 4,29 | 4,00 | 4,19 | 6,08% | 14.717,00 |
| 20.03.2025 | 4,00 | 4,14 | 3,88 | 3,95 | -3,66% | 51.381,00 |
| 19.03.2025 | 4,20 | 4,37 | 4,05 | 4,10 | -6,80% | 23.943,00 |
| 18.03.2025 | 4,32 | 4,80 | 4,20 | 4,40 | 8,08% | 102.038,00 |
| 17.03.2025 | 4,15 | 4,23 | 3,91 | 4,07 | 0,67% | 56.091,00 |
| 14.03.2025 | 3,99 | 4,20 | 3,84 | 4,04 | 1,58% | 25.427,00 |
| 13.03.2025 | 3,98 | 4,08 | 3,60 | 3,98 | -0,50% | 35.537,00 |
| 12.03.2025 | 4,16 | 4,16 | 3,88 | 4,00 | -0,74% | 14.721,00 |
| 11.03.2025 | 4,15 | 4,16 | 3,84 | 4,03 | -2,89% | 21.199,00 |
| 10.03.2025 | 4,20 | 4,30 | 4,06 | 4,15 | -0,95% | 10.922,00 |
| 07.03.2025 | 4,26 | 4,29 | 4,11 | 4,19 | -1,64% | 23.295,00 |
| 06.03.2025 | 3,99 | 4,34 | 3,95 | 4,26 | 4,16% | 44.776,00 |
| 05.03.2025 | 3,82 | 4,09 | 3,70 | 4,09 | 5,41% | 40.293,00 |
| 04.03.2025 | 3,79 | 4,30 | 3,66 | 3,88 | 7,48% | 95.230,00 |
| 03.03.2025 | 4,25 | 4,30 | 3,45 | 3,61 | -15,65% | 73.612,00 |
| 28.02.2025 | 3,93 | 4,34 | 3,79 | 4,28 | 10,70% | 77.356,00 |
| 27.02.2025 | 3,98 | 4,15 | 3,75 | 3,87 | -2,86% | 21.878,00 |
| 26.02.2025 | 3,95 | 4,20 | 3,58 | 3,98 | -5,69% | 107.211,00 |
| 25.02.2025 | 3,70 | 4,96 | 3,61 | 4,22 | 14,05% | 340.589,00 |
| 24.02.2025 | 3,45 | 3,79 | 3,34 | 3,70 | 7,25% | 102.454,00 |
| 21.02.2025 | 3,53 | 3,65 | 3,35 | 3,45 | -2,27% | 19.585,00 |
| 20.02.2025 | 3,54 | 3,65 | 3,44 | 3,53 | 3,22% | 15.546,00 |
| 19.02.2025 | 3,65 | 3,65 | 3,42 | 3,42 | 0,29% | 7.802,00 |
| 18.02.2025 | 3,61 | 3,74 | 3,37 | 3,41 | -4,99% | 10.007,00 |
| 14.02.2025 | 3,69 | 3,74 | 3,49 | 3,59 | -3,78% | 8.967,00 |
| 13.02.2025 | 3,76 | 3,80 | 3,51 | 3,73 | -2,61% | 22.783,00 |
| 12.02.2025 | 3,61 | 3,83 | 3,60 | 3,83 | 4,93% | 30.601,00 |
| 11.02.2025 | 3,49 | 3,66 | 3,43 | 3,65 | 7,35% | 31.113,00 |
| 10.02.2025 | 3,45 | 3,56 | 3,34 | 3,40 | -1,16% | 19.631,00 |
| 07.02.2025 | 3,55 | 3,55 | 3,37 | 3,44 | -2,55% | 9.067,00 |