0,933$
-0,74%
Echtzeit-Aktienkurs Bluejay Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Bluejay Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,94 | 0,96 | 0,92 | 0,94 | -2,73% | 40.533,00 |
| 16.12.2025 | 1,00 | 1,01 | 0,92 | 0,97 | -5,25% | 104.027,00 |
| 15.12.2025 | 1,05 | 1,06 | 0,96 | 1,02 | -2,86% | 119.442,00 |
| 12.12.2025 | 1,06 | 1,10 | 1,04 | 1,05 | -1,87% | 77.731,00 |
| 11.12.2025 | 1,09 | 1,09 | 1,04 | 1,07 | -2,73% | 91.803,00 |
| 10.12.2025 | 1,16 | 1,17 | 1,07 | 1,10 | -4,35% | 164.828,00 |
| 09.12.2025 | 1,20 | 1,22 | 1,14 | 1,15 | -1,71% | 119.302,00 |
| 08.12.2025 | 1,14 | 1,30 | 1,13 | 1,17 | -4,10% | 574.375,00 |
| 05.12.2025 | 1,24 | 1,24 | 1,19 | 1,22 | 2,52% | 46.560,00 |
| 04.12.2025 | 1,16 | 1,26 | 1,13 | 1,19 | 4,39% | 111.332,00 |
| 03.12.2025 | 1,17 | 1,20 | 1,13 | 1,14 | -3,39% | 78.361,00 |
| 02.12.2025 | 1,25 | 1,26 | 1,15 | 1,18 | -5,60% | 90.880,00 |
| 01.12.2025 | 1,28 | 1,38 | 1,25 | 1,25 | -3,85% | 176.980,00 |
| 28.11.2025 | 1,45 | 1,45 | 1,29 | 1,30 | -10,34% | 316.918,00 |
| 26.11.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 5,07% | 20.224,00 |
| 25.11.2025 | 1,38 | 1,45 | 1,33 | 1,38 | 0,00% | 50.681,00 |
| 24.11.2025 | 1,30 | 1,39 | 1,24 | 1,38 | 8,66% | 52.590,00 |
| 21.11.2025 | 1,29 | 1,30 | 1,24 | 1,27 | 0,79% | 46.633,00 |
| 20.11.2025 | 1,39 | 1,45 | 1,26 | 1,26 | -11,27% | 55.984,00 |
| 19.11.2025 | 1,44 | 1,51 | 1,38 | 1,42 | -1,39% | 37.148,00 |
| 18.11.2025 | 1,40 | 1,46 | 1,35 | 1,44 | 0,70% | 49.038,00 |
| 17.11.2025 | 1,47 | 1,48 | 1,35 | 1,43 | -3,38% | 97.231,00 |
| 14.11.2025 | 1,43 | 1,53 | 1,43 | 1,48 | -4,52% | 27.898,00 |
| 13.11.2025 | 1,65 | 1,68 | 1,48 | 1,55 | -4,32% | 85.307,00 |
| 12.11.2025 | 1,73 | 1,73 | 1,60 | 1,62 | -6,36% | 55.044,00 |
| 11.11.2025 | 1,53 | 1,75 | 1,53 | 1,73 | 10,19% | 77.295,00 |
| 10.11.2025 | 1,56 | 1,61 | 1,56 | 1,57 | 0,00% | 32.183,00 |
| 07.11.2025 | 1,55 | 1,59 | 1,39 | 1,57 | -1,26% | 144.488,00 |
| 06.11.2025 | 1,73 | 1,77 | 1,55 | 1,59 | -8,09% | 56.394,00 |
| 05.11.2025 | 1,73 | 1,77 | 1,64 | 1,73 | -3,35% | 52.189,00 |
| 04.11.2025 | 1,81 | 1,86 | 1,78 | 1,79 | 0,56% | 45.603,00 |
| 03.11.2025 | 1,97 | 1,98 | 1,69 | 1,78 | -9,64% | 53.579,00 |
| 31.10.2025 | 2,13 | 2,14 | 1,91 | 1,97 | -10,45% | 101.487,00 |
| 30.10.2025 | 2,24 | 2,29 | 2,18 | 2,20 | -3,93% | 26.594,00 |
| 29.10.2025 | 2,19 | 2,36 | 2,17 | 2,29 | 3,62% | 54.545,00 |
| 28.10.2025 | 2,24 | 2,33 | 2,19 | 2,21 | -3,07% | 96.906,00 |
| 27.10.2025 | 2,24 | 2,38 | 2,24 | 2,28 | -1,30% | 86.623,00 |
| 24.10.2025 | 2,34 | 2,40 | 2,27 | 2,31 | -4,94% | 71.980,00 |
| 23.10.2025 | 2,63 | 2,63 | 2,38 | 2,43 | -0,41% | 72.049,00 |
| 22.10.2025 | 2,56 | 2,57 | 2,40 | 2,44 | -4,69% | 85.311,00 |
| 21.10.2025 | 2,54 | 2,67 | 2,52 | 2,56 | -1,16% | 99.314,00 |
| 20.10.2025 | 2,58 | 2,69 | 2,56 | 2,59 | 0,39% | 84.536,00 |
| 17.10.2025 | 2,80 | 2,87 | 2,57 | 2,58 | -12,24% | 182.243,00 |
| 16.10.2025 | 3,14 | 3,41 | 2,94 | 2,94 | -11,98% | 321.638,00 |
| 15.10.2025 | 3,10 | 3,50 | 3,10 | 3,34 | -4,57% | 352.279,00 |
| 14.10.2025 | 3,05 | 3,78 | 2,91 | 3,50 | 22,81% | 1.942.965,00 |
| 13.10.2025 | 2,86 | 3,12 | 2,82 | 2,85 | -10,66% | 459.122,00 |
| 10.10.2025 | 3,00 | 3,29 | 2,65 | 3,19 | -2,74% | 1.775.699,00 |
| 09.10.2025 | 3,79 | 4,17 | 2,62 | 3,28 | 75,40% | 106.537.431,00 |
| 08.10.2025 | 1,75 | 1,92 | 1,65 | 1,87 | -12,62% | 849.973,00 |
| 07.10.2025 | 1,97 | 2,69 | 1,91 | 2,14 | 38,06% | 42.411.721,00 |
| 06.10.2025 | 1,54 | 1,60 | 1,52 | 1,55 | 0,00% | 878.685,00 |
| 03.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | 198,00 |
| 02.10.2025 | 1,56 | 1,67 | 1,50 | 1,61 | 5,23% | 77.387,00 |
| 01.10.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 0,66% | 87.539,00 |
| 30.09.2025 | 1,52 | 1,54 | 1,49 | 1,52 | -1,30% | 43.525,00 |
| 29.09.2025 | 1,49 | 1,54 | 1,45 | 1,54 | 3,36% | 38.472,00 |
| 26.09.2025 | 1,54 | 1,56 | 1,44 | 1,49 | -4,49% | 41.149,00 |
| 25.09.2025 | 1,62 | 1,62 | 1,54 | 1,56 | -4,29% | 60.073,00 |
| 24.09.2025 | 1,53 | 1,70 | 1,53 | 1,63 | 6,54% | 167.792,00 |
| 23.09.2025 | 1,49 | 1,55 | 1,49 | 1,53 | 0,66% | 23.991,00 |
| 22.09.2025 | 1,55 | 1,55 | 1,47 | 1,52 | 4,11% | 38.841,00 |
| 19.09.2025 | 1,52 | 1,56 | 1,46 | 1,46 | -3,95% | 82.771,00 |
| 18.09.2025 | 1,56 | 1,56 | 1,48 | 1,52 | -1,94% | 152.939,00 |
| 17.09.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 1,31% | 628.053,00 |
| 16.09.2025 | 1,54 | 1,57 | 1,51 | 1,53 | -0,65% | 61.861,00 |
| 15.09.2025 | 1,63 | 1,63 | 1,54 | 1,54 | -1,91% | 95.943,00 |
| 12.09.2025 | 1,59 | 1,64 | 1,50 | 1,57 | 6,80% | 336.205,00 |
| 11.09.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 1,38% | 40.515,00 |
| 10.09.2025 | 1,51 | 1,51 | 1,44 | 1,45 | 1,40% | 57.349,00 |
| 09.09.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 0,70% | 48.983,00 |
| 08.09.2025 | 1,47 | 1,49 | 1,42 | 1,42 | -2,07% | 177.829,00 |
| 05.09.2025 | 1,37 | 1,47 | 1,37 | 1,45 | 2,84% | 83.516,00 |
| 04.09.2025 | 1,42 | 1,45 | 1,37 | 1,41 | -3,42% | 179.806,00 |
| 03.09.2025 | 1,37 | 1,48 | 1,37 | 1,46 | 6,57% | 170.258,00 |
| 02.09.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 0,63% | 62.417,00 |
| 29.08.2025 | 1,35 | 1,37 | 1,33 | 1,36 | -0,63% | 39.639,00 |
| 28.08.2025 | 1,38 | 1,38 | 1,35 | 1,37 | 0,00% | 55.266,00 |
| 27.08.2025 | 1,36 | 1,40 | 1,35 | 1,37 | 0,74% | 46.298,00 |
| 26.08.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -4,23% | 174.583,00 |
| 25.08.2025 | 1,39 | 1,52 | 1,39 | 1,42 | 2,16% | 641.773,00 |
| 22.08.2025 | 1,34 | 1,48 | 1,32 | 1,39 | 3,73% | 282.459,00 |
| 21.08.2025 | 1,30 | 1,35 | 1,28 | 1,34 | 3,08% | 128.280,00 |
| 20.08.2025 | 1,35 | 1,35 | 1,26 | 1,30 | 0,00% | 85.137,00 |
| 19.08.2025 | 1,39 | 1,39 | 1,29 | 1,30 | -6,47% | 92.047,00 |
| 18.08.2025 | 1,39 | 1,45 | 1,38 | 1,39 | 2,21% | 145.827,00 |
| 15.08.2025 | 1,34 | 1,40 | 1,29 | 1,36 | 3,82% | 210.826,00 |
| 14.08.2025 | 1,34 | 1,40 | 1,26 | 1,31 | -5,07% | 365.668,00 |
| 13.08.2025 | 1,47 | 1,49 | 1,38 | 1,38 | -6,76% | 466.240,00 |
| 12.08.2025 | 1,53 | 1,60 | 1,44 | 1,48 | -21,28% | 1.424.899,00 |
| 11.08.2025 | 1,80 | 2,48 | 1,77 | 1,88 | 34,29% | 99.627.843,00 |
| 08.08.2025 | 1,46 | 1,46 | 1,37 | 1,40 | -4,76% | 720.553,00 |
| 07.08.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | 21.085,00 |
| 06.08.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -3,29% | 23.584,00 |
| 05.08.2025 | 1,49 | 1,55 | 1,46 | 1,52 | 1,67% | 65.240,00 |
| 04.08.2025 | 1,52 | 1,52 | 1,46 | 1,50 | -0,33% | 29.524,00 |
| 01.08.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 0,00% | 14.944,00 |
| 31.07.2025 | 1,53 | 1,54 | 1,47 | 1,50 | -2,60% | 26.380,00 |
| 30.07.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -2,53% | 45.455,00 |
| 29.07.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -2,47% | 18.394,00 |