0,407$
-13,95%
Echtzeit-Aktienkurs BuzzFeed Inc.
Bid:
Ask:
Aktienkurse zur BuzzFeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,46 | 0,47 | 0,38 | 0,41 | -14,29% | 2.007.515,00 |
| 11.11.2026 | 0,46 | 0,49 | 0,44 | 0,47 | 2,49% | 437.118,00 |
| 10.11.2026 | 0,54 | 0,56 | 0,46 | 0,46 | -15,78% | 452.205,00 |
| 09.11.2026 | 0,52 | 0,58 | 0,52 | 0,55 | 5,88% | 585.111,00 |
| 06.11.2026 | 0,58 | 0,58 | 0,46 | 0,52 | -7,70% | 2.114.242,00 |
| 05.11.2026 | 0,70 | 0,71 | 0,56 | 0,56 | -39,17% | 2.648.507,00 |
| 04.11.2026 | 0,94 | 0,97 | 0,91 | 0,92 | 0,08% | 478.160,00 |
| 03.11.2026 | 0,90 | 0,94 | 0,90 | 0,92 | 1,37% | 132.912,00 |
| 02.11.2026 | 0,92 | 0,95 | 0,89 | 0,91 | 0,23% | 252.467,00 |
| 30.10.2026 | 0,98 | 0,99 | 0,90 | 0,91 | -7,71% | 293.288,00 |
| 29.10.2026 | 0,95 | 1,03 | 0,95 | 0,98 | -1,10% | 91.283,00 |
| 28.10.2026 | 0,94 | 1,02 | 0,94 | 0,99 | 4,66% | 256.552,00 |
| 27.10.2026 | 0,93 | 0,96 | 0,91 | 0,95 | 0,61% | 117.055,00 |
| 26.10.2026 | 0,97 | 0,97 | 0,93 | 0,94 | -2,27% | 191.799,00 |
| 23.10.2026 | 0,97 | 0,98 | 0,95 | 0,96 | -0,62% | 202.473,00 |
| 22.10.2026 | 0,99 | 1,00 | 0,96 | 0,97 | -3,96% | 164.705,00 |
| 21.10.2026 | 1,01 | 1,03 | 0,99 | 1,01 | 2,01% | 73.037,00 |
| 20.10.2026 | 0,99 | 1,03 | 0,99 | 0,99 | -2,93% | 131.534,00 |
| 19.10.2026 | 1,00 | 1,03 | 0,98 | 1,02 | 2,41% | 70.848,00 |
| 16.10.2026 | 1,04 | 1,04 | 0,97 | 1,00 | -3,30% | 675.112,00 |
| 15.10.2026 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 95.880,00 |
| 14.10.2026 | 1,09 | 1,10 | 1,01 | 1,03 | -6,36% | 377.352,00 |
| 13.10.2026 | 1,18 | 1,18 | 1,10 | 1,10 | -5,98% | 263.836,00 |
| 12.10.2026 | 1,19 | 1,20 | 1,15 | 1,17 | -1,68% | 99.450,00 |
| 09.10.2026 | 1,19 | 1,24 | 1,17 | 1,19 | 0,85% | 304.481,00 |
| 08.10.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -3,28% | 222.507,00 |
| 07.10.2026 | 1,15 | 1,23 | 1,14 | 1,22 | 4,27% | 221.255,00 |
| 06.10.2026 | 1,17 | 1,18 | 1,12 | 1,17 | 0,86% | 403.358,00 |
| 05.10.2026 | 1,10 | 1,19 | 1,10 | 1,16 | 4,50% | 681.786,00 |
| 02.10.2026 | 1,13 | 1,14 | 1,08 | 1,11 | -0,89% | 113.406,00 |
| 01.10.2026 | 1,13 | 1,14 | 1,09 | 1,12 | -0,88% | 298.407,00 |
| 30.09.2026 | 1,18 | 1,21 | 1,10 | 1,13 | -4,24% | 708.832,00 |
| 29.09.2026 | 1,07 | 1,18 | 1,05 | 1,18 | 11,32% | 758.099,00 |
| 28.09.2026 | 1,04 | 1,07 | 1,03 | 1,06 | 1,92% | 215.565,00 |
| 25.09.2026 | 1,04 | 1,07 | 1,03 | 1,04 | 0,97% | 181.749,00 |
| 24.09.2026 | 1,02 | 1,06 | 1,02 | 1,03 | 0,00% | 105.084,00 |
| 23.09.2026 | 1,09 | 1,12 | 1,03 | 1,03 | -5,50% | 852.959,00 |
| 22.09.2026 | 1,13 | 1,15 | 1,09 | 1,09 | -2,68% | 283.875,00 |
| 21.09.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,00% | 196.725,00 |
| 18.09.2026 | 1,12 | 1,16 | 1,10 | 1,12 | 1,82% | 244.040,00 |
| 17.09.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 0,92% | 72.748,00 |
| 16.09.2026 | 1,07 | 1,12 | 1,07 | 1,09 | 3,81% | 297.010,00 |
| 15.09.2026 | 1,09 | 1,11 | 1,05 | 1,05 | -5,41% | 139.985,00 |
| 14.09.2026 | 1,07 | 1,11 | 1,07 | 1,11 | 2,78% | 243.189,00 |
| 11.09.2026 | 1,07 | 1,10 | 1,06 | 1,08 | 1,89% | 162.849,00 |
| 10.09.2026 | 1,05 | 1,06 | 1,04 | 1,06 | -0,93% | 160.864,00 |
| 09.09.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -0,93% | 433.816,00 |
| 08.09.2026 | 1,09 | 1,13 | 1,08 | 1,08 | -0,92% | 169.942,00 |
| 04.09.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -3,54% | 351.463,00 |
| 03.09.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 1,35% | 133.372,00 |
| 02.09.2026 | 1,10 | 1,14 | 1,10 | 1,12 | 1,36% | 216.113,00 |
| 01.09.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -7,56% | 292.606,00 |
| 31.08.2026 | 1,24 | 1,24 | 1,16 | 1,19 | -4,03% | 689.333,00 |
| 28.08.2026 | 1,08 | 1,27 | 1,08 | 1,24 | 11,71% | 1.660.946,00 |
| 27.08.2026 | 1,08 | 1,11 | 1,07 | 1,11 | 2,30% | 528.625,00 |
| 26.08.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -2,25% | 148.512,00 |
| 25.08.2026 | 1,10 | 1,12 | 1,08 | 1,11 | -1,77% | 340.306,00 |
| 24.08.2026 | 1,09 | 1,15 | 1,09 | 1,13 | 1,80% | 215.104,00 |
| 21.08.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 0,91% | 189.622,00 |
| 20.08.2026 | 1,08 | 1,12 | 1,08 | 1,10 | -0,90% | 218.801,00 |
| 19.08.2026 | 1,12 | 1,13 | 1,09 | 1,11 | 0,45% | 377.692,00 |
| 18.08.2026 | 1,10 | 1,13 | 1,09 | 1,11 | -0,45% | 488.304,00 |
| 17.08.2026 | 1,12 | 1,13 | 1,08 | 1,11 | 0,00% | 681.182,00 |
| 14.08.2026 | 1,12 | 1,15 | 1,07 | 1,11 | -2,63% | 452.719,00 |
| 13.08.2026 | 1,11 | 1,16 | 1,09 | 1,14 | 2,70% | 355.534,00 |
| 12.08.2026 | 1,10 | 1,12 | 1,06 | 1,11 | -0,89% | 775.439,00 |
| 11.08.2026 | 1,13 | 1,16 | 1,10 | 1,12 | -0,88% | 357.534,00 |
| 10.08.2026 | 1,15 | 1,18 | 1,12 | 1,13 | -2,59% | 495.394,00 |
| 07.08.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 2,65% | 289.435,00 |
| 06.08.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 1,80% | 414.514,00 |
| 05.08.2026 | 1,09 | 1,17 | 1,05 | 1,11 | -9,02% | 531.664,00 |
| 04.08.2026 | 1,19 | 1,24 | 1,16 | 1,22 | 3,39% | 1.001.961,00 |
| 03.08.2026 | 1,18 | 1,22 | 1,17 | 1,18 | -0,84% | 632.801,00 |
| 31.07.2026 | 1,18 | 1,21 | 1,16 | 1,19 | -0,83% | 325.593,00 |
| 30.07.2026 | 1,19 | 1,22 | 1,15 | 1,20 | 0,84% | 652.295,00 |
| 29.07.2026 | 1,24 | 1,25 | 1,17 | 1,19 | -4,80% | 462.110,00 |
| 28.07.2026 | 1,24 | 1,26 | 1,17 | 1,25 | 10,62% | 2.063.814,00 |
| 27.07.2026 | 1,12 | 1,17 | 1,06 | 1,13 | 1,80% | 1.467.761,00 |
| 24.07.2026 | 1,13 | 1,15 | 1,07 | 1,11 | -1,77% | 1.190.519,00 |
| 23.07.2026 | 1,20 | 1,23 | 1,13 | 1,13 | -8,87% | 1.050.760,00 |
| 22.07.2026 | 1,27 | 1,30 | 1,23 | 1,24 | -3,13% | 283.931,00 |
| 21.07.2026 | 1,27 | 1,31 | 1,26 | 1,28 | -0,78% | 433.665,00 |
| 20.07.2026 | 1,34 | 1,35 | 1,27 | 1,29 | -3,01% | 808.235,00 |
| 17.07.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -4,32% | 708.491,00 |
| 16.07.2026 | 1,42 | 1,42 | 1,37 | 1,39 | -1,42% | 457.554,00 |
| 15.07.2026 | 1,38 | 1,46 | 1,38 | 1,41 | 2,17% | 295.477,00 |
| 14.07.2026 | 1,42 | 1,43 | 1,37 | 1,38 | -2,13% | 220.234,00 |
| 13.07.2026 | 1,42 | 1,46 | 1,41 | 1,41 | -1,40% | 207.865,00 |
| 10.07.2026 | 1,48 | 1,53 | 1,41 | 1,43 | -3,38% | 594.427,00 |
| 09.07.2026 | 1,46 | 1,55 | 1,45 | 1,48 | -0,67% | 392.967,00 |
| 08.07.2026 | 1,59 | 1,61 | 1,42 | 1,49 | -7,45% | 1.083.936,00 |
| 07.07.2026 | 1,48 | 1,70 | 1,36 | 1,61 | 9,52% | 3.642.554,00 |
| 06.07.2026 | 1,51 | 1,54 | 1,41 | 1,47 | -2,00% | 658.851,00 |
| 02.07.2026 | 1,53 | 1,60 | 1,45 | 1,50 | -1,32% | 499.095,00 |
| 01.07.2026 | 1,46 | 1,64 | 1,46 | 1,52 | 4,11% | 1.056.978,00 |
| 30.06.2026 | 1,51 | 1,53 | 1,44 | 1,46 | -3,95% | 451.523,00 |
| 29.06.2026 | 1,51 | 1,55 | 1,45 | 1,52 | 2,70% | 354.642,00 |
| 26.06.2026 | 1,31 | 1,54 | 1,31 | 1,48 | 10,45% | 886.272,00 |
| 25.06.2026 | 1,46 | 1,46 | 1,34 | 1,34 | -7,59% | 492.894,00 |
| 24.06.2026 | 1,56 | 1,59 | 1,42 | 1,45 | -5,23% | 763.970,00 |