1,060$
-2,30%
Echtzeit-Aktienkurs BuzzFeed Inc.
Bid:
Ask:
Aktienkurse zur BuzzFeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -1,85% | 8.389,00 |
| 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 |
| 23.06.2026 | 1,50 | 1,65 | 1,48 | 1,53 | 7,75% | 2.214.581,00 |
| 22.06.2026 | 1,48 | 1,56 | 1,38 | 1,42 | -5,33% | 1.119.922,00 |
| 18.06.2026 | 1,47 | 1,50 | 1,41 | 1,50 | 4,17% | 986.130,00 |
| 17.06.2026 | 1,47 | 1,55 | 1,44 | 1,44 | -4,00% | 777.374,00 |
| 16.06.2026 | 1,44 | 1,52 | 1,40 | 1,50 | 4,17% | 1.177.320,00 |
| 15.06.2026 | 1,36 | 1,50 | 1,32 | 1,44 | 8,27% | 837.445,00 |
| 12.06.2026 | 1,39 | 1,40 | 1,28 | 1,33 | -2,92% | 988.540,00 |
| 11.06.2026 | 1,38 | 1,48 | 1,36 | 1,37 | 0,00% | 862.739,00 |
| 10.06.2026 | 1,35 | 1,40 | 1,33 | 1,37 | 2,24% | 549.107,00 |
| 09.06.2026 | 1,36 | 1,42 | 1,27 | 1,34 | 1,52% | 493.713,00 |
| 08.06.2026 | 1,44 | 1,47 | 1,27 | 1,32 | -5,71% | 1.947.509,00 |
| 05.06.2026 | 1,47 | 1,50 | 1,37 | 1,40 | -6,67% | 800.770,00 |
| 04.06.2026 | 1,44 | 1,60 | 1,43 | 1,50 | 3,45% | 525.682,00 |
| 03.06.2026 | 1,57 | 1,58 | 1,44 | 1,45 | -8,81% | 973.505,00 |
| 02.06.2026 | 1,66 | 1,70 | 1,53 | 1,59 | -4,22% | 1.026.598,00 |
| 01.06.2026 | 1,63 | 1,70 | 1,60 | 1,66 | 1,84% | 926.700,00 |
| 29.05.2026 | 1,68 | 1,74 | 1,58 | 1,63 | -3,55% | 1.698.752,00 |
| 28.05.2026 | 1,81 | 1,82 | 1,62 | 1,69 | -2,87% | 1.652.097,00 |
| 27.05.2026 | 1,93 | 1,97 | 1,71 | 1,74 | -11,68% | 3.108.381,00 |
| 26.05.2026 | 2,13 | 2,20 | 1,90 | 1,97 | -5,74% | 3.137.781,00 |
| 22.05.2026 | 1,82 | 2,21 | 1,77 | 2,09 | 18,75% | 3.713.723,00 |
| 21.05.2026 | 1,59 | 1,87 | 1,57 | 1,76 | 12,10% | 3.788.916,00 |
| 20.05.2026 | 1,35 | 1,67 | 1,33 | 1,57 | 19,85% | 5.803.304,00 |
| 19.05.2026 | 1,40 | 1,46 | 1,25 | 1,31 | -5,07% | 2.508.567,00 |
| 18.05.2026 | 1,50 | 1,50 | 1,34 | 1,38 | -7,38% | 1.671.685,00 |
| 15.05.2026 | 1,30 | 1,56 | 1,25 | 1,49 | 12,03% | 4.723.095,00 |
| 14.05.2026 | 1,26 | 1,46 | 1,25 | 1,33 | 1,53% | 4.662.282,00 |
| 13.05.2026 | 1,33 | 1,38 | 0,99 | 1,31 | -5,76% | 12.280.543,00 |
| 12.05.2026 | 1,70 | 1,80 | 1,35 | 1,39 | 90,44% | 131.369.490,00 |
| 11.05.2026 | 0,81 | 0,81 | 0,73 | 0,73 | -11,31% | 13.823.023,00 |
| 08.05.2026 | 0,80 | 0,84 | 0,78 | 0,82 | 0,92% | 248.445,00 |
| 07.05.2026 | 0,87 | 0,87 | 0,80 | 0,82 | -5,93% | 249.960,00 |
| 06.05.2026 | 0,86 | 0,87 | 0,82 | 0,87 | 0,70% | 284.894,00 |
| 05.05.2026 | 0,81 | 0,87 | 0,80 | 0,86 | 5,70% | 431.055,00 |
| 04.05.2026 | 0,76 | 0,83 | 0,76 | 0,81 | 3,89% | 351.295,00 |
| 01.05.2026 | 0,76 | 0,80 | 0,74 | 0,78 | 4,87% | 414.405,00 |
| 30.04.2026 | 0,73 | 0,76 | 0,71 | 0,75 | 2,42% | 303.072,00 |
| 29.04.2026 | 0,73 | 0,74 | 0,72 | 0,73 | 0,75% | 156.410,00 |
| 28.04.2026 | 0,75 | 0,76 | 0,72 | 0,72 | -4,44% | 102.028,00 |
| 27.04.2026 | 0,73 | 0,79 | 0,72 | 0,76 | 1,91% | 151.731,00 |
| 24.04.2026 | 0,71 | 0,75 | 0,69 | 0,74 | 5,29% | 130.886,00 |
| 23.04.2026 | 0,72 | 0,72 | 0,69 | 0,71 | -3,23% | 24.209,00 |
| 22.04.2026 | 0,75 | 0,77 | 0,66 | 0,73 | -0,63% | 339.983,00 |
| 21.04.2026 | 0,75 | 0,78 | 0,71 | 0,73 | -3,00% | 124.543,00 |
| 20.04.2026 | 0,79 | 0,79 | 0,74 | 0,76 | -5,19% | 89.794,00 |
| 17.04.2026 | 0,71 | 0,81 | 0,70 | 0,80 | 12,39% | 529.277,00 |