1,710$
3,01%
Echtzeit-Aktienkurs BuzzFeed Inc
Bid:
Ask:
Aktienkurse zur BuzzFeed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,62 | 1,72 | 1,61 | 1,71 | 3,01% | 169.676,00 |
| 13.10.2025 | 1,65 | 1,67 | 1,61 | 1,66 | 3,75% | 133.208,00 |
| 10.10.2025 | 1,67 | 1,68 | 1,59 | 1,60 | -3,61% | 538.907,00 |
| 09.10.2025 | 1,71 | 1,72 | 1,65 | 1,66 | -3,49% | 324.755,00 |
| 08.10.2025 | 1,68 | 1,73 | 1,66 | 1,72 | 3,61% | 240.226,00 |
| 07.10.2025 | 1,74 | 1,75 | 1,66 | 1,66 | -4,05% | 250.107,00 |
| 06.10.2025 | 1,75 | 1,80 | 1,72 | 1,73 | -0,57% | 148.010,00 |
| 03.10.2025 | 1,73 | 1,80 | 1,72 | 1,74 | 2,35% | 195.746,00 |
| 02.10.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,59% | 87.574,00 |
| 01.10.2025 | 1,70 | 1,73 | 1,66 | 1,69 | -0,59% | 253.980,00 |
| 30.09.2025 | 1,71 | 1,74 | 1,68 | 1,70 | -1,73% | 255.608,00 |
| 29.09.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 0,58% | 106.053,00 |
| 26.09.2025 | 1,72 | 1,76 | 1,71 | 1,72 | -0,58% | 132.951,00 |
| 25.09.2025 | 1,76 | 1,82 | 1,72 | 1,73 | -2,26% | 300.372,00 |
| 24.09.2025 | 1,74 | 1,77 | 1,70 | 1,77 | 1,72% | 181.747,00 |
| 23.09.2025 | 1,79 | 1,80 | 1,72 | 1,74 | -3,33% | 383.349,00 |
| 22.09.2025 | 1,83 | 1,84 | 1,78 | 1,80 | -2,70% | 256.322,00 |
| 19.09.2025 | 1,91 | 1,92 | 1,84 | 1,85 | -3,65% | 262.122,00 |
| 18.09.2025 | 1,87 | 1,96 | 1,86 | 1,92 | 3,78% | 418.652,00 |
| 17.09.2025 | 1,85 | 1,98 | 1,85 | 1,85 | -0,54% | 247.554,00 |
| 16.09.2025 | 1,89 | 1,92 | 1,83 | 1,86 | -1,06% | 468.359,00 |
| 15.09.2025 | 1,99 | 2,00 | 1,84 | 1,88 | -6,00% | 999.503,00 |
| 12.09.2025 | 2,08 | 2,08 | 1,97 | 2,00 | -3,38% | 221.925,00 |
| 11.09.2025 | 1,90 | 2,07 | 1,88 | 2,07 | 9,52% | 379.229,00 |
| 10.09.2025 | 1,92 | 1,96 | 1,86 | 1,89 | -2,58% | 110.482,00 |
| 09.09.2025 | 1,96 | 1,96 | 1,89 | 1,94 | 0,00% | 225.864,00 |
| 08.09.2025 | 1,85 | 2,00 | 1,82 | 1,94 | 4,30% | 296.357,00 |
| 05.09.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,54% | 94.927,00 |
| 04.09.2025 | 1,86 | 1,88 | 1,81 | 1,85 | -1,07% | 123.999,00 |
| 03.09.2025 | 1,91 | 1,97 | 1,85 | 1,87 | -3,61% | 343.204,00 |
| 02.09.2025 | 1,95 | 1,97 | 1,88 | 1,94 | -1,02% | 161.248,00 |
| 29.08.2025 | 2,00 | 2,03 | 1,96 | 1,96 | -2,49% | 137.667,00 |
| 28.08.2025 | 2,00 | 2,03 | 1,98 | 2,01 | 1,01% | 116.857,00 |
| 27.08.2025 | 2,00 | 2,04 | 1,98 | 1,99 | -0,50% | 100.840,00 |
| 26.08.2025 | 2,01 | 2,04 | 1,95 | 2,00 | -0,50% | 206.060,00 |
| 25.08.2025 | 2,14 | 2,14 | 2,01 | 2,01 | -0,50% | 100.569,00 |
| 22.08.2025 | 1,92 | 2,06 | 1,92 | 2,02 | 5,76% | 255.133,00 |
| 21.08.2025 | 1,91 | 1,94 | 1,87 | 1,91 | 0,00% | 127.446,00 |
| 20.08.2025 | 1,97 | 1,98 | 1,90 | 1,91 | -2,55% | 189.514,00 |
| 19.08.2025 | 1,98 | 2,01 | 1,95 | 1,96 | -0,51% | 223.556,00 |
| 18.08.2025 | 1,96 | 2,04 | 1,96 | 1,97 | 0,00% | 264.319,00 |
| 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% | 248.366,00 |
| 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 | 3,54% | 199.826,00 |
| 11.08.2025 | 2,03 | 2,03 | 1,91 | 1,98 | -2,46% | 721.342,00 |
| 08.08.2025 | 1,98 | 2,21 | 1,93 | 2,03 | -1,46% | 689.113,00 |
| 07.08.2025 | 2,09 | 2,17 | 2,04 | 2,06 | -2,37% | 718.137,00 |
| 06.08.2025 | 2,08 | 2,15 | 2,02 | 2,11 | 0,48% | 608.368,00 |
| 05.08.2025 | 2,07 | 2,13 | 2,01 | 2,10 | 0,48% | 271.568,00 |
| 04.08.2025 | 2,09 | 2,17 | 2,05 | 2,09 | 0,00% | 278.930,00 |
| 01.08.2025 | 2,10 | 2,13 | 2,06 | 2,09 | -3,69% | 96.264,00 |
| 31.07.2025 | 2,20 | 2,24 | 2,15 | 2,17 | -1,81% | 151.072,00 |
| 30.07.2025 | 2,28 | 2,31 | 2,15 | 2,21 | -3,49% | 192.638,00 |
| 29.07.2025 | 2,43 | 2,43 | 2,28 | 2,29 | -5,37% | 191.775,00 |
| 28.07.2025 | 2,39 | 2,63 | 2,36 | 2,42 | 1,68% | 346.388,00 |
| 25.07.2025 | 2,41 | 2,45 | 2,37 | 2,38 | -2,06% | 74.941,00 |
| 24.07.2025 | 2,55 | 2,59 | 2,36 | 2,43 | -5,08% | 402.949,00 |
| 23.07.2025 | 2,49 | 2,68 | 2,44 | 2,56 | 4,92% | 1.133.958,00 |
| 22.07.2025 | 2,36 | 2,47 | 2,29 | 2,44 | 2,95% | 217.499,00 |
| 21.07.2025 | 2,29 | 2,44 | 2,28 | 2,37 | 3,95% | 299.731,00 |
| 18.07.2025 | 2,35 | 2,35 | 2,28 | 2,28 | 0,00% | 163.253,00 |
| 17.07.2025 | 2,23 | 2,34 | 2,21 | 2,28 | 2,24% | 294.255,00 |
| 16.07.2025 | 2,20 | 2,29 | 2,16 | 2,23 | 1,83% | 177.675,00 |
| 15.07.2025 | 2,20 | 2,34 | 2,19 | 2,19 | -0,45% | 265.738,00 |
| 14.07.2025 | 2,14 | 2,22 | 2,12 | 2,20 | 1,85% | 146.118,00 |
| 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% | 529.886,00 |
| 09.07.2025 | 2,02 | 2,10 | 1,98 | 2,05 | 1,49% | 85.949,00 |
| 08.07.2025 | 2,05 | 2,06 | 2,02 | 2,02 | 0,50% | 69.697,00 |
| 07.07.2025 | 2,04 | 2,07 | 2,00 | 2,01 | -2,90% | 119.573,00 |
| 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% | 139.791,00 |
| 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 |