2,060$
-2,37%
Echtzeit-Aktienkurs BuzzFeed Inc
Bid:
Ask:
Aktienkurse zur BuzzFeed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,10 | 2,13 | 2,06 | 2,06 | -2,37% | 6.329,00 |
| 01.07.2025 | 2,00 | 2,11 | 1,99 | 2,11 | 5,50% | 167.140,00 |
| 30.06.2025 | 2,02 | 2,03 | 1,98 | 2,00 | -1,48% | 137.508,00 |
| 27.06.2025 | 2,02 | 2,03 | 1,97 | 2,03 | 0,50% | 205.715,00 |
| 26.06.2025 | 1,98 | 2,02 | 1,96 | 2,02 | 2,02% | 102.661,00 |
| 25.06.2025 | 2,03 | 2,04 | 1,95 | 1,98 | -2,46% | 209.208,00 |
| 24.06.2025 | 2,03 | 2,11 | 2,02 | 2,03 | 0,00% | 205.122,00 |
| 23.06.2025 | 2,04 | 2,07 | 2,01 | 2,03 | -1,46% | 147.702,00 |
| 20.06.2025 | 2,08 | 2,08 | 2,02 | 2,06 | 0,00% | 208.391,00 |
| 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% | 111.063,00 |
| 16.06.2025 | 2,12 | 2,16 | 2,10 | 2,13 | 1,43% | 138.222,00 |
| 13.06.2025 | 2,23 | 2,27 | 2,07 | 2,10 | -7,08% | 358.166,00 |
| 12.06.2025 | 2,20 | 2,35 | 2,18 | 2,26 | 1,35% | 220.812,00 |
| 11.06.2025 | 2,27 | 2,30 | 2,19 | 2,23 | -1,33% | 174.157,00 |
| 10.06.2025 | 2,18 | 2,28 | 2,13 | 2,26 | 3,20% | 227.918,00 |
| 09.06.2025 | 2,17 | 2,29 | 2,13 | 2,19 | 1,39% | 217.550,00 |
| 06.06.2025 | 2,12 | 2,23 | 2,06 | 2,16 | 4,35% | 248.958,00 |
| 05.06.2025 | 2,13 | 2,14 | 2,06 | 2,07 | -2,82% | 155.887,00 |
| 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% | 205.168,00 |
| 02.06.2025 | 2,15 | 2,19 | 2,11 | 2,15 | 0,00% | 107.505,00 |
| 30.05.2025 | 2,15 | 2,22 | 2,12 | 2,15 | -1,38% | 187.541,00 |
| 29.05.2025 | 2,23 | 2,34 | 2,12 | 2,18 | 2,35% | 629.378,00 |
| 28.05.2025 | 2,33 | 2,43 | 2,11 | 2,13 | -12,35% | 456.670,00 |
| 27.05.2025 | 2,05 | 2,50 | 2,05 | 2,43 | 26,56% | 1.864.127,00 |
| 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% | 173.402,00 |
| 21.05.2025 | 2,09 | 2,10 | 1,99 | 1,99 | -5,69% | 339.574,00 |
| 20.05.2025 | 1,90 | 2,17 | 1,90 | 2,11 | 9,90% | 531.164,00 |
| 19.05.2025 | 1,91 | 1,96 | 1,89 | 1,92 | -3,03% | 172.645,00 |
| 16.05.2025 | 1,88 | 2,02 | 1,84 | 1,98 | 5,32% | 301.521,00 |
| 15.05.2025 | 1,94 | 1,94 | 1,81 | 1,88 | -3,59% | 146.824,00 |
| 14.05.2025 | 1,88 | 2,01 | 1,88 | 1,95 | 3,17% | 363.225,00 |
| 13.05.2025 | 1,92 | 1,94 | 1,87 | 1,89 | -1,56% | 271.491,00 |
| 12.05.2025 | 1,97 | 2,00 | 1,85 | 1,92 | 3,23% | 285.418,00 |
| 09.05.2025 | 1,85 | 1,92 | 1,80 | 1,86 | 2,20% | 361.202,00 |
| 08.05.2025 | 1,90 | 1,91 | 1,73 | 1,82 | -3,19% | 495.321,00 |
| 07.05.2025 | 1,98 | 2,08 | 1,85 | 1,88 | -4,57% | 438.901,00 |
| 06.05.2025 | 2,04 | 2,08 | 1,94 | 1,97 | -4,83% | 449.865,00 |
| 05.05.2025 | 1,96 | 2,11 | 1,95 | 2,07 | 3,50% | 345.270,00 |
| 02.05.2025 | 1,92 | 2,03 | 1,92 | 2,00 | 4,17% | 202.491,00 |
| 01.05.2025 | 1,94 | 2,06 | 1,87 | 1,92 | -1,54% | 405.952,00 |
| 30.04.2025 | 1,85 | 1,96 | 1,81 | 1,95 | 3,17% | 233.575,00 |
| 29.04.2025 | 1,85 | 1,94 | 1,83 | 1,89 | 1,07% | 122.132,00 |
| 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% | 179.958,00 |
| 24.04.2025 | 1,73 | 1,87 | 1,70 | 1,83 | 5,78% | 190.370,00 |
| 23.04.2025 | 1,77 | 1,80 | 1,69 | 1,73 | 0,58% | 299.142,00 |
| 22.04.2025 | 1,63 | 1,75 | 1,63 | 1,72 | 5,52% | 211.880,00 |
| 21.04.2025 | 1,72 | 1,75 | 1,61 | 1,63 | -5,78% | 502.519,00 |
| 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% | 134.481,00 |
| 15.04.2025 | 1,71 | 1,75 | 1,68 | 1,70 | -1,16% | 249.408,00 |
| 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% | 82.783,00 |
| 10.04.2025 | 1,76 | 1,80 | 1,70 | 1,73 | -5,46% | 160.425,00 |
| 09.04.2025 | 1,65 | 1,89 | 1,65 | 1,83 | 8,28% | 332.317,00 |
| 08.04.2025 | 1,87 | 1,89 | 1,65 | 1,69 | -7,14% | 175.297,00 |
| 07.04.2025 | 1,76 | 1,93 | 1,64 | 1,82 | -2,15% | 312.356,00 |
| 04.04.2025 | 1,91 | 1,97 | 1,71 | 1,86 | -7,46% | 441.668,00 |
| 03.04.2025 | 2,02 | 2,08 | 1,96 | 2,01 | -6,94% | 385.242,00 |
| 02.04.2025 | 2,09 | 2,20 | 2,09 | 2,16 | 0,47% | 271.200,00 |
| 01.04.2025 | 2,11 | 2,23 | 2,04 | 2,15 | 0,94% | 607.485,00 |
| 31.03.2025 | 2,20 | 2,20 | 2,08 | 2,13 | -5,33% | 450.785,00 |
| 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% | 1.120.141,00 |
| 26.03.2025 | 2,20 | 2,24 | 2,12 | 2,15 | -2,27% | 759.807,00 |
| 25.03.2025 | 2,21 | 2,25 | 2,20 | 2,20 | -0,90% | 95.116,00 |
| 24.03.2025 | 2,25 | 2,33 | 2,20 | 2,22 | 0,91% | 184.861,00 |
| 21.03.2025 | 2,18 | 2,27 | 2,16 | 2,20 | -2,65% | 180.988,00 |
| 20.03.2025 | 2,17 | 2,29 | 2,17 | 2,26 | 2,73% | 302.638,00 |
| 19.03.2025 | 2,14 | 2,21 | 2,11 | 2,20 | 2,80% | 169.259,00 |
| 18.03.2025 | 2,20 | 2,24 | 2,09 | 2,14 | -5,73% | 342.863,00 |
| 17.03.2025 | 2,23 | 2,32 | 2,16 | 2,27 | 3,18% | 388.200,00 |
| 14.03.2025 | 2,33 | 2,40 | 2,15 | 2,20 | 12,24% | 1.818.739,00 |
| 13.03.2025 | 2,01 | 2,04 | 1,93 | 1,96 | -0,51% | 657.577,00 |
| 12.03.2025 | 1,98 | 2,03 | 1,91 | 1,97 | 1,55% | 290.733,00 |
| 11.03.2025 | 1,93 | 1,99 | 1,91 | 1,94 | 0,00% | 193.393,00 |
| 10.03.2025 | 1,99 | 2,03 | 1,91 | 1,94 | -4,90% | 413.210,00 |
| 07.03.2025 | 2,00 | 2,10 | 1,97 | 2,04 | 1,49% | 374.450,00 |
| 06.03.2025 | 1,96 | 2,15 | 1,96 | 2,01 | -1,95% | 213.421,00 |
| 05.03.2025 | 2,05 | 2,09 | 2,00 | 2,05 | 1,49% | 181.500,00 |
| 04.03.2025 | 1,92 | 2,10 | 1,89 | 2,02 | -0,49% | 453.472,00 |
| 03.03.2025 | 2,14 | 2,21 | 2,01 | 2,03 | -5,14% | 286.329,00 |
| 28.02.2025 | 2,07 | 2,18 | 1,95 | 2,14 | 2,39% | 418.090,00 |
| 27.02.2025 | 2,16 | 2,18 | 2,08 | 2,09 | -2,79% | 268.806,00 |
| 26.02.2025 | 2,11 | 2,25 | 2,11 | 2,15 | 1,42% | 250.624,00 |
| 25.02.2025 | 2,19 | 2,22 | 2,01 | 2,12 | -3,64% | 505.331,00 |
| 24.02.2025 | 2,37 | 2,37 | 2,17 | 2,20 | -7,95% | 456.897,00 |
| 21.02.2025 | 2,39 | 2,46 | 2,33 | 2,39 | 0,42% | 463.007,00 |
| 20.02.2025 | 2,25 | 2,43 | 2,14 | 2,38 | 5,78% | 438.074,00 |
| 19.02.2025 | 2,31 | 2,33 | 2,23 | 2,25 | -3,02% | 318.706,00 |
| 18.02.2025 | 2,43 | 2,45 | 2,32 | 2,32 | -3,33% | 203.523,00 |
| 14.02.2025 | 2,48 | 2,48 | 2,37 | 2,40 | -1,64% | 225.445,00 |
| 13.02.2025 | 2,44 | 2,50 | 2,38 | 2,44 | -0,41% | 364.017,00 |
| 12.02.2025 | 2,41 | 2,51 | 2,39 | 2,45 | 0,41% | 353.573,00 |
| 11.02.2025 | 2,31 | 2,53 | 2,26 | 2,44 | 3,39% | 1.340.232,00 |
| 10.02.2025 | 2,45 | 2,47 | 2,35 | 2,36 | -3,28% | 338.176,00 |
| 07.02.2025 | 2,51 | 2,59 | 2,42 | 2,44 | -2,79% | 284.712,00 |