0,815$
6,96%
Echtzeit-Aktienkurs Blaize Holdings Inc
Bid:
Ask:
Aktienkurse zur Blaize Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,76 | 0,82 | 0,74 | 0,81 | 6,15% | 2.882.178,00 |
| 29.07.2026 | 0,84 | 0,85 | 0,76 | 0,76 | -11,40% | 4.223.204,00 |
| 28.07.2026 | 0,86 | 0,87 | 0,80 | 0,86 | -1,38% | 2.104.284,00 |
| 27.07.2026 | 0,92 | 0,95 | 0,83 | 0,87 | -3,39% | 5.363.549,00 |
| 24.07.2026 | 1,00 | 1,01 | 0,90 | 0,90 | -9,21% | 3.275.432,00 |
| 23.07.2026 | 1,01 | 1,02 | 0,96 | 0,99 | -2,49% | 5.258.666,00 |
| 22.07.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -2,86% | 1.386.704,00 |
| 21.07.2026 | 1,03 | 1,08 | 1,02 | 1,05 | 5,00% | 3.306.712,00 |
| 20.07.2026 | 1,08 | 1,08 | 1,00 | 1,00 | -6,10% | 3.368.736,00 |
| 17.07.2026 | 1,02 | 1,10 | 1,01 | 1,07 | 2,90% | 2.078.061,00 |
| 16.07.2026 | 1,11 | 1,12 | 1,01 | 1,04 | -8,41% | 7.358.234,00 |
| 15.07.2026 | 1,18 | 1,20 | 1,11 | 1,13 | -1,74% | 3.413.996,00 |
| 14.07.2026 | 1,15 | 1,20 | 1,12 | 1,15 | 3,14% | 2.263.990,00 |
| 13.07.2026 | 1,20 | 1,22 | 1,11 | 1,12 | -9,35% | 3.442.467,00 |
| 10.07.2026 | 1,20 | 1,25 | 1,19 | 1,23 | 1,65% | 1.900.041,00 |
| 09.07.2026 | 1,25 | 1,27 | 1,20 | 1,21 | -1,63% | 2.711.353,00 |
| 08.07.2026 | 1,25 | 1,27 | 1,21 | 1,23 | -4,28% | 2.084.697,00 |
| 07.07.2026 | 1,37 | 1,37 | 1,23 | 1,29 | -6,20% | 3.156.086,00 |
| 06.07.2026 | 1,34 | 1,43 | 1,33 | 1,37 | 2,24% | 2.091.401,00 |
| 02.07.2026 | 1,36 | 1,45 | 1,33 | 1,34 | 0,00% | 3.167.892,00 |
| 01.07.2026 | 1,37 | 1,40 | 1,33 | 1,34 | -2,90% | 2.234.660,00 |
| 30.06.2026 | 1,41 | 1,42 | 1,35 | 1,38 | 0,00% | 3.549.866,00 |
| 29.06.2026 | 1,48 | 1,48 | 1,36 | 1,38 | -6,12% | 3.623.728,00 |
| 26.06.2026 | 1,37 | 1,48 | 1,37 | 1,47 | 3,52% | 6.579.128,00 |
| 25.06.2026 | 1,45 | 1,46 | 1,36 | 1,42 | 0,00% | 2.970.495,00 |
| 24.06.2026 | 1,48 | 1,50 | 1,41 | 1,42 | -4,05% | 3.624.118,00 |
| 23.06.2026 | 1,55 | 1,60 | 1,47 | 1,48 | -9,20% | 3.794.508,00 |
| 22.06.2026 | 1,48 | 1,71 | 1,43 | 1,63 | 15,60% | 8.463.071,00 |
| 18.06.2026 | 1,51 | 1,51 | 1,39 | 1,41 | -3,42% | 6.532.850,00 |
| 17.06.2026 | 1,57 | 1,57 | 1,45 | 1,46 | -5,81% | 4.724.774,00 |
| 16.06.2026 | 1,63 | 1,69 | 1,55 | 1,55 | -6,06% | 2.337.138,00 |
| 15.06.2026 | 1,54 | 1,67 | 1,54 | 1,65 | 12,24% | 4.195.334,00 |
| 12.06.2026 | 1,53 | 1,56 | 1,47 | 1,47 | -4,55% | 2.793.923,00 |
| 11.06.2026 | 1,51 | 1,55 | 1,47 | 1,54 | 2,33% | 3.180.371,00 |
| 10.06.2026 | 1,57 | 1,66 | 1,50 | 1,51 | -6,23% | 3.201.607,00 |
| 09.06.2026 | 1,74 | 1,80 | 1,54 | 1,61 | -6,14% | 5.822.084,00 |
| 08.06.2026 | 1,69 | 1,77 | 1,65 | 1,71 | 3,01% | 3.139.666,00 |
| 05.06.2026 | 1,79 | 1,79 | 1,63 | 1,66 | -8,29% | 5.365.887,00 |
| 04.06.2026 | 1,71 | 1,88 | 1,70 | 1,81 | 1,12% | 3.751.665,00 |
| 03.06.2026 | 1,88 | 1,90 | 1,76 | 1,79 | -7,25% | 5.084.766,00 |
| 02.06.2026 | 1,87 | 1,97 | 1,84 | 1,93 | 2,12% | 6.774.850,00 |
| 01.06.2026 | 1,83 | 1,92 | 1,71 | 1,89 | 7,39% | 9.563.919,00 |
| 29.05.2026 | 1,63 | 1,83 | 1,59 | 1,76 | 10,69% | 8.605.198,00 |
| 28.05.2026 | 1,58 | 1,64 | 1,54 | 1,59 | 0,63% | 4.527.219,00 |
| 27.05.2026 | 1,63 | 1,68 | 1,55 | 1,58 | -3,66% | 5.806.323,00 |
| 26.05.2026 | 1,47 | 1,67 | 1,42 | 1,64 | 11,56% | 8.111.546,00 |
| 22.05.2026 | 1,53 | 1,59 | 1,44 | 1,47 | -2,65% | 5.821.394,00 |
| 21.05.2026 | 1,41 | 1,52 | 1,38 | 1,51 | 7,86% | 5.921.311,00 |
| 20.05.2026 | 1,32 | 1,48 | 1,31 | 1,40 | 7,69% | 8.244.862,00 |
| 19.05.2026 | 1,25 | 1,37 | 1,20 | 1,30 | 2,36% | 7.840.068,00 |
| 18.05.2026 | 1,35 | 1,41 | 1,23 | 1,27 | -3,05% | 7.391.114,00 |
| 15.05.2026 | 1,64 | 1,66 | 1,28 | 1,31 | -25,99% | 21.445.138,00 |
| 14.05.2026 | 1,70 | 1,82 | 1,60 | 1,77 | 5,67% | 14.235.615,00 |
| 13.05.2026 | 1,66 | 1,69 | 1,60 | 1,68 | 2,76% | 7.963.023,00 |
| 12.05.2026 | 1,79 | 1,81 | 1,62 | 1,63 | -9,44% | 10.791.663,00 |
| 11.05.2026 | 1,83 | 1,90 | 1,78 | 1,80 | -3,74% | 7.488.052,00 |
| 08.05.2026 | 1,83 | 1,89 | 1,70 | 1,87 | 2,19% | 8.931.787,00 |
| 07.05.2026 | 1,88 | 1,88 | 1,74 | 1,83 | -2,14% | 9.051.830,00 |
| 06.05.2026 | 1,82 | 1,91 | 1,75 | 1,87 | -19,05% | 27.427.853,00 |
| 05.05.2026 | 2,33 | 2,47 | 2,26 | 2,31 | -0,86% | 12.333.107,00 |
| 04.05.2026 | 2,32 | 2,82 | 2,30 | 2,33 | 14,78% | 43.940.014,00 |
| 01.05.2026 | 1,95 | 2,08 | 1,89 | 2,03 | 3,57% | 5.798.034,00 |
| 30.04.2026 | 1,92 | 2,00 | 1,74 | 1,96 | 2,62% | 8.215.828,00 |
| 29.04.2026 | 1,91 | 1,93 | 1,83 | 1,91 | 0,53% | 3.713.556,00 |
| 28.04.2026 | 2,13 | 2,20 | 1,80 | 1,90 | -12,04% | 11.822.549,00 |
| 27.04.2026 | 2,01 | 2,19 | 1,90 | 2,16 | 7,46% | 10.443.240,00 |
| 24.04.2026 | 1,99 | 2,05 | 1,81 | 2,01 | 4,69% | 6.645.356,00 |
| 23.04.2026 | 2,06 | 2,08 | 1,90 | 1,92 | -10,28% | 6.547.606,00 |
| 22.04.2026 | 2,16 | 2,19 | 2,07 | 2,14 | 0,00% | 5.221.762,00 |
| 21.04.2026 | 2,37 | 2,48 | 2,11 | 2,14 | -7,56% | 9.145.318,00 |
| 20.04.2026 | 2,38 | 2,41 | 2,19 | 2,32 | -8,13% | 12.332.233,00 |
| 17.04.2026 | 2,03 | 2,64 | 2,00 | 2,52 | 45,66% | 79.699.022,00 |
| 16.04.2026 | 1,71 | 1,78 | 1,65 | 1,73 | 4,85% | 15.651.027,00 |
| 15.04.2026 | 1,79 | 1,79 | 1,63 | 1,65 | -6,25% | 5.411.245,00 |
| 14.04.2026 | 1,95 | 2,03 | 1,62 | 1,76 | -7,85% | 8.379.145,00 |
| 13.04.2026 | 2,00 | 2,02 | 1,90 | 1,91 | -8,61% | 3.902.133,00 |
| 10.04.2026 | 2,34 | 2,41 | 2,03 | 2,09 | -9,13% | 6.826.339,00 |
| 09.04.2026 | 2,06 | 2,39 | 1,96 | 2,30 | 12,20% | 9.733.365,00 |
| 08.04.2026 | 2,05 | 2,10 | 1,93 | 2,05 | 6,22% | 6.128.157,00 |
| 07.04.2026 | 1,84 | 1,93 | 1,75 | 1,93 | 3,21% | 4.766.489,00 |
| 06.04.2026 | 1,79 | 1,96 | 1,71 | 1,87 | 4,47% | 4.633.223,00 |
| 02.04.2026 | 1,81 | 1,89 | 1,76 | 1,79 | -5,29% | 3.952.103,00 |
| 01.04.2026 | 1,87 | 1,99 | 1,78 | 1,89 | 3,85% | 7.740.132,00 |
| 31.03.2026 | 1,58 | 1,88 | 1,52 | 1,82 | 15,19% | 6.826.928,00 |
| 30.03.2026 | 1,75 | 1,76 | 1,56 | 1,58 | -8,67% | 5.287.020,00 |
| 27.03.2026 | 1,74 | 1,99 | 1,67 | 1,73 | -1,14% | 16.264.849,00 |
| 26.03.2026 | 1,22 | 1,78 | 1,19 | 1,75 | 41,13% | 30.346.171,00 |
| 25.03.2026 | 1,55 | 1,58 | 1,22 | 1,24 | 11,71% | 51.443.768,00 |
| 24.03.2026 | 1,12 | 1,22 | 1,06 | 1,11 | 0,91% | 23.675.714,00 |
| 23.03.2026 | 1,08 | 1,15 | 1,06 | 1,10 | 5,77% | 2.282.225,00 |
| 20.03.2026 | 1,08 | 1,08 | 1,02 | 1,04 | -3,70% | 2.100.124,00 |
| 19.03.2026 | 1,01 | 1,10 | 1,00 | 1,08 | 5,88% | 1.930.589,00 |
| 18.03.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -2,86% | 1.435.304,00 |
| 17.03.2026 | 1,07 | 1,11 | 1,02 | 1,05 | 0,00% | 1.734.892,00 |
| 16.03.2026 | 1,08 | 1,14 | 1,03 | 1,05 | -3,67% | 2.159.237,00 |
| 13.03.2026 | 1,13 | 1,15 | 1,05 | 1,09 | -1,80% | 1.979.422,00 |
| 12.03.2026 | 1,13 | 1,22 | 1,11 | 1,11 | -3,48% | 1.623.513,00 |
| 11.03.2026 | 1,11 | 1,17 | 1,11 | 1,15 | 2,68% | 1.371.534,00 |
| 10.03.2026 | 1,11 | 1,20 | 1,11 | 1,12 | 0,90% | 1.765.470,00 |
| 09.03.2026 | 1,08 | 1,13 | 1,02 | 1,11 | 1,83% | 1.997.398,00 |