3,450$
-1,43%
Echtzeit-Aktienkurs Bluejay Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Bluejay Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,28 | 3,50 | 3,15 | 3,45 | -1,43% | 12.550,00 |
| 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 |
| 28.07.2025 | 1,60 | 1,63 | 1,58 | 1,62 | 3,85% | 35.787,00 |
| 25.07.2025 | 1,57 | 1,60 | 1,56 | 1,56 | -0,64% | 36.171,00 |
| 24.07.2025 | 1,59 | 1,62 | 1,56 | 1,57 | -3,09% | 5.518,00 |
| 23.07.2025 | 1,56 | 1,63 | 1,56 | 1,62 | 3,85% | 18.702,00 |
| 22.07.2025 | 1,57 | 1,58 | 1,55 | 1,56 | 0,00% | 29.070,00 |
| 21.07.2025 | 1,61 | 1,61 | 1,52 | 1,56 | -0,64% | 27.946,00 |
| 18.07.2025 | 1,58 | 1,61 | 1,56 | 1,57 | -2,48% | 24.184,00 |
| 17.07.2025 | 1,61 | 1,64 | 1,57 | 1,61 | 0,00% | 27.515,00 |
| 16.07.2025 | 1,62 | 1,65 | 1,55 | 1,61 | -1,83% | 45.765,00 |
| 15.07.2025 | 1,64 | 1,73 | 1,61 | 1,64 | 1,86% | 50.212,00 |
| 14.07.2025 | 1,61 | 1,70 | 1,57 | 1,61 | 1,26% | 126.194,00 |
| 11.07.2025 | 1,65 | 1,65 | 1,57 | 1,59 | -3,64% | 23.472,00 |
| 10.07.2025 | 1,69 | 1,69 | 1,61 | 1,65 | -1,20% | 27.193,00 |
| 09.07.2025 | 1,67 | 1,69 | 1,64 | 1,67 | 0,60% | 24.796,00 |
| 08.07.2025 | 1,64 | 1,68 | 1,61 | 1,66 | 1,84% | 25.132,00 |
| 07.07.2025 | 1,66 | 1,66 | 1,60 | 1,63 | 0,00% | 25.716,00 |
| 03.07.2025 | 1,62 | 1,66 | 1,62 | 1,63 | 0,62% | 10.134,00 |
| 02.07.2025 | 1,65 | 1,65 | 1,60 | 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 |