2,940$
-1,67%
Echtzeit-Aktienkurs Blaize Holdings Inc
Bid:
Ask:
Aktienkurse zur Blaize Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,00 | 3,01 | 2,76 | 2,93 | -1,68% | 982.122,00 |
| 30.06.2025 | 2,63 | 3,00 | 2,53 | 2,98 | 26,81% | 1.746.636,00 |
| 27.06.2025 | 2,70 | 2,73 | 2,35 | 2,35 | -13,92% | 518.673,00 |
| 26.06.2025 | 2,55 | 2,77 | 2,50 | 2,73 | 7,06% | 245.027,00 |
| 25.06.2025 | 2,55 | 2,64 | 2,41 | 2,55 | -0,78% | 219.532,00 |
| 24.06.2025 | 2,48 | 2,61 | 2,34 | 2,57 | 6,64% | 248.962,00 |
| 23.06.2025 | 2,75 | 2,83 | 2,40 | 2,41 | -11,07% | 538.691,00 |
| 20.06.2025 | 2,58 | 2,80 | 2,54 | 2,71 | 5,04% | 519.022,00 |
| 18.06.2025 | 2,44 | 2,69 | 2,42 | 2,58 | 4,88% | 299.485,00 |
| 17.06.2025 | 2,53 | 2,58 | 2,43 | 2,46 | 0,82% | 178.956,00 |
| 16.06.2025 | 2,36 | 2,52 | 2,28 | 2,44 | 3,83% | 211.694,00 |
| 13.06.2025 | 2,38 | 2,51 | 2,25 | 2,35 | -3,29% | 170.134,00 |
| 12.06.2025 | 2,48 | 2,53 | 2,38 | 2,43 | -3,57% | 148.399,00 |
| 11.06.2025 | 2,54 | 2,58 | 2,41 | 2,52 | 0,00% | 352.560,00 |
| 10.06.2025 | 2,45 | 2,54 | 2,33 | 2,52 | 2,86% | 355.360,00 |
| 09.06.2025 | 2,52 | 2,66 | 2,43 | 2,45 | -3,92% | 208.600,00 |
| 06.06.2025 | 2,65 | 2,75 | 2,54 | 2,55 | -1,92% | 301.209,00 |
| 05.06.2025 | 2,45 | 2,66 | 2,40 | 2,60 | 4,84% | 323.123,00 |
| 04.06.2025 | 2,12 | 2,50 | 2,09 | 2,48 | 15,89% | 347.482,00 |
| 03.06.2025 | 2,06 | 2,23 | 2,00 | 2,14 | 5,42% | 297.997,00 |
| 02.06.2025 | 2,03 | 2,07 | 1,95 | 2,03 | 1,00% | 264.750,00 |
| 30.05.2025 | 2,03 | 2,07 | 1,93 | 2,01 | -0,50% | 267.759,00 |
| 29.05.2025 | 2,04 | 2,11 | 2,00 | 2,02 | -0,49% | 202.663,00 |
| 28.05.2025 | 2,06 | 2,12 | 1,97 | 2,03 | 0,00% | 326.661,00 |
| 27.05.2025 | 2,35 | 2,35 | 2,00 | 2,03 | -11,74% | 669.973,00 |
| 23.05.2025 | 2,40 | 2,52 | 2,29 | 2,30 | -6,12% | 332.078,00 |
| 22.05.2025 | 2,16 | 2,60 | 2,16 | 2,45 | 11,87% | 704.211,00 |
| 21.05.2025 | 2,29 | 2,39 | 2,10 | 2,19 | -0,45% | 341.659,00 |
| 20.05.2025 | 2,08 | 2,48 | 2,02 | 2,20 | 4,76% | 592.028,00 |
| 19.05.2025 | 2,13 | 2,16 | 1,91 | 2,10 | -1,41% | 264.245,00 |
| 16.05.2025 | 2,26 | 2,35 | 2,06 | 2,13 | -1,84% | 466.167,00 |
| 15.05.2025 | 2,75 | 2,81 | 2,17 | 2,17 | -21,94% | 685.515,00 |
| 14.05.2025 | 2,84 | 3,00 | 2,76 | 2,78 | -1,77% | 289.985,00 |
| 13.05.2025 | 2,71 | 3,00 | 2,62 | 2,83 | 4,04% | 328.335,00 |
| 12.05.2025 | 2,58 | 2,74 | 2,57 | 2,72 | 11,48% | 455.250,00 |
| 09.05.2025 | 2,50 | 2,56 | 2,35 | 2,44 | -1,61% | 164.137,00 |
| 08.05.2025 | 2,52 | 2,60 | 2,41 | 2,48 | -1,59% | 159.544,00 |
| 07.05.2025 | 2,57 | 2,65 | 2,49 | 2,52 | -3,82% | 116.977,00 |
| 06.05.2025 | 2,65 | 2,68 | 2,46 | 2,62 | 0,00% | 149.223,00 |
| 05.05.2025 | 2,63 | 2,79 | 2,55 | 2,62 | -2,60% | 184.882,00 |
| 02.05.2025 | 2,43 | 2,73 | 2,43 | 2,69 | 9,35% | 207.894,00 |
| 01.05.2025 | 2,37 | 2,53 | 2,33 | 2,46 | 1,65% | 132.219,00 |
| 30.04.2025 | 2,35 | 2,50 | 2,26 | 2,42 | 1,68% | 249.527,00 |
| 29.04.2025 | 2,39 | 2,53 | 2,31 | 2,38 | -0,83% | 150.291,00 |
| 28.04.2025 | 2,55 | 2,61 | 2,36 | 2,40 | -6,25% | 196.814,00 |
| 25.04.2025 | 2,58 | 2,63 | 2,43 | 2,56 | -3,03% | 210.647,00 |
| 24.04.2025 | 2,63 | 2,71 | 2,49 | 2,64 | 5,18% | 245.562,00 |
| 23.04.2025 | 2,59 | 2,63 | 2,47 | 2,51 | 1,62% | 139.609,00 |
| 22.04.2025 | 2,65 | 2,74 | 2,40 | 2,47 | -7,49% | 399.022,00 |
| 21.04.2025 | 2,69 | 3,03 | 2,66 | 2,67 | -3,61% | 255.180,00 |
| 17.04.2025 | 2,80 | 2,90 | 2,64 | 2,77 | -1,42% | 142.201,00 |
| 16.04.2025 | 2,94 | 3,26 | 2,77 | 2,81 | -8,47% | 312.318,00 |
| 15.04.2025 | 2,91 | 3,10 | 2,81 | 3,07 | 5,50% | 379.063,00 |
| 14.04.2025 | 2,60 | 2,99 | 2,49 | 2,91 | 11,92% | 339.574,00 |
| 11.04.2025 | 2,48 | 2,64 | 2,25 | 2,60 | 4,84% | 436.497,00 |
| 10.04.2025 | 2,58 | 2,61 | 2,39 | 2,48 | -6,06% | 239.751,00 |
| 09.04.2025 | 2,29 | 2,69 | 2,23 | 2,64 | 12,34% | 377.418,00 |
| 08.04.2025 | 2,74 | 2,74 | 2,33 | 2,35 | -6,37% | 261.486,00 |
| 07.04.2025 | 2,10 | 2,53 | 2,08 | 2,51 | 12,56% | 495.112,00 |
| 04.04.2025 | 2,05 | 2,29 | 1,95 | 2,23 | 9,31% | 375.242,00 |
| 03.04.2025 | 2,11 | 2,12 | 1,96 | 2,04 | -7,27% | 250.719,00 |
| 02.04.2025 | 2,12 | 2,28 | 2,06 | 2,20 | 0,46% | 251.955,00 |
| 01.04.2025 | 2,04 | 2,41 | 2,02 | 2,19 | 8,42% | 724.898,00 |
| 31.03.2025 | 2,27 | 2,46 | 1,70 | 2,02 | -12,36% | 1.046.553,00 |
| 28.03.2025 | 2,76 | 2,81 | 2,30 | 2,31 | -17,09% | 918.853,00 |
| 27.03.2025 | 2,76 | 2,89 | 2,70 | 2,78 | 0,72% | 384.414,00 |
| 26.03.2025 | 3,12 | 3,17 | 2,70 | 2,76 | -11,54% | 874.225,00 |
| 25.03.2025 | 3,23 | 3,44 | 3,10 | 3,12 | -1,89% | 707.031,00 |
| 24.03.2025 | 3,35 | 3,35 | 3,05 | 3,18 | -4,22% | 707.251,00 |
| 21.03.2025 | 3,25 | 3,41 | 3,06 | 3,32 | 1,53% | 3.919.422,00 |
| 20.03.2025 | 3,29 | 3,52 | 3,21 | 3,27 | -2,10% | 1.159.905,00 |
| 19.03.2025 | 3,43 | 3,45 | 3,20 | 3,34 | 3,09% | 788.612,00 |
| 18.03.2025 | 3,33 | 3,45 | 3,15 | 3,24 | -3,57% | 552.937,00 |
| 17.03.2025 | 3,50 | 3,80 | 3,31 | 3,36 | -4,55% | 677.971,00 |
| 14.03.2025 | 3,68 | 4,08 | 3,30 | 3,52 | 0,86% | 1.613.385,00 |
| 13.03.2025 | 3,27 | 3,74 | 3,17 | 3,49 | 5,44% | 1.039.569,00 |
| 12.03.2025 | 3,46 | 3,76 | 3,29 | 3,31 | -2,07% | 637.615,00 |
| 11.03.2025 | 3,06 | 3,47 | 3,06 | 3,38 | 6,96% | 719.661,00 |
| 10.03.2025 | 3,40 | 3,50 | 3,01 | 3,16 | -4,24% | 708.972,00 |
| 07.03.2025 | 3,06 | 3,49 | 3,06 | 3,30 | 6,45% | 425.160,00 |
| 06.03.2025 | 3,28 | 3,40 | 3,06 | 3,10 | -4,02% | 290.006,00 |
| 05.03.2025 | 3,50 | 3,50 | 3,15 | 3,23 | -4,15% | 344.221,00 |
| 04.03.2025 | 2,94 | 3,58 | 2,75 | 3,37 | 14,63% | 738.474,00 |
| 03.03.2025 | 3,09 | 3,48 | 2,80 | 2,94 | -3,92% | 580.076,00 |
| 28.02.2025 | 3,51 | 3,66 | 2,96 | 3,06 | -14,04% | 803.152,00 |
| 27.02.2025 | 3,65 | 3,74 | 3,45 | 3,56 | -1,93% | 288.160,00 |
| 26.02.2025 | 3,83 | 3,88 | 3,57 | 3,63 | -2,68% | 310.978,00 |
| 25.02.2025 | 3,68 | 3,88 | 3,60 | 3,73 | 0,54% | 448.720,00 |
| 24.02.2025 | 4,05 | 4,19 | 3,60 | 3,71 | -9,29% | 704.964,00 |
| 21.02.2025 | 4,26 | 4,45 | 4,00 | 4,09 | -2,85% | 818.441,00 |
| 20.02.2025 | 4,50 | 4,51 | 4,02 | 4,21 | -6,24% | 858.813,00 |
| 19.02.2025 | 4,50 | 4,63 | 4,12 | 4,49 | 4,18% | 930.838,00 |
| 18.02.2025 | 5,23 | 5,65 | 4,28 | 4,31 | -16,31% | 2.384.687,00 |
| 14.02.2025 | 4,31 | 5,49 | 3,90 | 5,15 | 28,75% | 4.199.892,00 |
| 13.02.2025 | 3,20 | 4,54 | 3,14 | 4,00 | 31,15% | 3.433.796,00 |
| 12.02.2025 | 3,74 | 3,74 | 2,85 | 3,05 | -4,98% | 2.090.193,00 |
| 11.02.2025 | 3,60 | 3,90 | 3,21 | 3,21 | -6,69% | 768.628,00 |
| 10.02.2025 | 5,00 | 5,25 | 3,25 | 3,44 | -26,34% | 1.066.821,00 |
| 07.02.2025 | 5,31 | 5,31 | 4,40 | 4,67 | -11,89% | 588.553,00 |
| 06.02.2025 | 5,60 | 5,86 | 5,09 | 5,30 | -6,61% | 352.173,00 |