5,940$
18,56%
Echtzeit-Aktienkurs Blaize Holdings Inc
Bid:
Ask:
Aktienkurse zur Blaize Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,77 | 5,10 | 4,52 | 5,01 | 2,24% | 2.015.318,00 |
| 13.10.2025 | 4,78 | 5,00 | 4,51 | 4,90 | 3,81% | 1.999.915,00 |
| 10.10.2025 | 5,24 | 5,56 | 4,68 | 4,72 | -9,40% | 3.199.639,00 |
| 09.10.2025 | 5,40 | 5,58 | 4,96 | 5,21 | -2,25% | 2.386.325,00 |
| 08.10.2025 | 5,17 | 5,52 | 4,97 | 5,33 | 3,50% | 3.124.521,00 |
| 07.10.2025 | 5,20 | 5,65 | 5,04 | 5,15 | 1,98% | 6.011.695,00 |
| 06.10.2025 | 4,16 | 5,27 | 4,04 | 5,05 | 28,66% | 9.043.833,00 |
| 03.10.2025 | 3,62 | 3,99 | 3,60 | 3,93 | 10,25% | 451.167,00 |
| 02.10.2025 | 3,45 | 3,65 | 3,40 | 3,56 | 3,79% | 2.135.941,00 |
| 01.10.2025 | 3,49 | 3,50 | 3,33 | 3,43 | -0,58% | 2.544.158,00 |
| 30.09.2025 | 3,63 | 3,67 | 3,34 | 3,45 | -6,50% | 5.083.654,00 |
| 29.09.2025 | 3,90 | 3,92 | 3,57 | 3,69 | -5,38% | 2.511.096,00 |
| 26.09.2025 | 3,92 | 4,24 | 3,80 | 3,90 | 0,00% | 3.537.258,00 |
| 25.09.2025 | 3,87 | 3,99 | 3,67 | 3,90 | -1,76% | 2.350.117,00 |
| 24.09.2025 | 3,91 | 4,29 | 3,80 | 3,97 | 5,87% | 3.269.746,00 |
| 23.09.2025 | 3,55 | 4,05 | 3,55 | 3,75 | 6,53% | 4.176.571,00 |
| 22.09.2025 | 3,42 | 3,62 | 3,33 | 3,52 | 4,14% | 2.556.834,00 |
| 19.09.2025 | 3,49 | 3,49 | 3,29 | 3,38 | -1,46% | 11.389.197,00 |
| 18.09.2025 | 3,52 | 3,59 | 3,35 | 3,43 | 0,88% | 2.195.779,00 |
| 17.09.2025 | 3,50 | 3,65 | 3,35 | 3,40 | -2,58% | 3.460.586,00 |
| 16.09.2025 | 3,25 | 3,55 | 3,20 | 3,49 | 7,72% | 1.670.329,00 |
| 15.09.2025 | 3,38 | 3,45 | 3,23 | 3,24 | -3,28% | 937.876,00 |
| 12.09.2025 | 3,39 | 3,47 | 3,21 | 3,35 | 2,45% | 1.681.748,00 |
| 11.09.2025 | 3,45 | 3,55 | 3,26 | 3,27 | -2,10% | 1.942.119,00 |
| 10.09.2025 | 3,48 | 3,75 | 3,33 | 3,34 | -4,30% | 1.900.081,00 |
| 09.09.2025 | 3,25 | 3,67 | 3,16 | 3,49 | 12,22% | 2.692.996,00 |
| 08.09.2025 | 3,12 | 3,22 | 3,08 | 3,11 | 0,00% | 1.735.986,00 |
| 05.09.2025 | 3,11 | 3,30 | 3,09 | 3,11 | -0,32% | 1.247.840,00 |
| 04.09.2025 | 3,23 | 3,24 | 3,11 | 3,12 | -2,19% | 1.599.988,00 |
| 03.09.2025 | 3,43 | 3,52 | 3,17 | 3,19 | -7,00% | 953.470,00 |
| 02.09.2025 | 3,56 | 3,56 | 3,34 | 3,43 | -3,92% | 1.190.582,00 |
| 29.08.2025 | 3,70 | 3,80 | 3,53 | 3,57 | -4,55% | 852.742,00 |
| 28.08.2025 | 3,99 | 4,05 | 3,66 | 3,74 | -7,43% | 1.252.485,00 |
| 27.08.2025 | 3,87 | 4,05 | 3,74 | 4,04 | 4,39% | 870.546,00 |
| 26.08.2025 | 3,93 | 3,95 | 3,66 | 3,87 | 0,26% | 1.202.091,00 |
| 25.08.2025 | 3,58 | 4,04 | 3,52 | 3,86 | 7,52% | 2.368.846,00 |
| 22.08.2025 | 3,58 | 3,73 | 3,48 | 3,59 | -1,64% | 1.058.717,00 |
| 21.08.2025 | 3,49 | 3,72 | 3,47 | 3,65 | 5,19% | 528.619,00 |
| 20.08.2025 | 3,45 | 3,50 | 3,32 | 3,47 | 0,00% | 593.018,00 |
| 19.08.2025 | 3,56 | 3,59 | 3,28 | 3,47 | -1,42% | 944.316,00 |
| 18.08.2025 | 3,73 | 3,85 | 3,46 | 3,52 | -3,56% | 1.246.288,00 |
| 15.08.2025 | 4,20 | 4,21 | 3,64 | 3,65 | -3,44% | 2.273.100,00 |
| 14.08.2025 | 3,65 | 3,82 | 3,51 | 3,78 | 1,07% | 1.386.883,00 |
| 13.08.2025 | 3,38 | 3,75 | 3,36 | 3,74 | 10,65% | 1.051.002,00 |
| 12.08.2025 | 3,25 | 3,40 | 3,25 | 3,38 | 2,74% | 673.282,00 |
| 11.08.2025 | 3,21 | 3,42 | 3,21 | 3,29 | 2,81% | 1.001.431,00 |
| 08.08.2025 | 3,57 | 3,63 | 3,11 | 3,20 | -6,98% | 2.575.509,00 |
| 07.08.2025 | 3,60 | 3,65 | 3,38 | 3,44 | -3,91% | 1.023.897,00 |
| 06.08.2025 | 3,81 | 3,95 | 3,55 | 3,58 | -4,28% | 740.388,00 |
| 05.08.2025 | 3,71 | 3,86 | 3,60 | 3,74 | 0,54% | 700.531,00 |
| 04.08.2025 | 3,78 | 3,84 | 3,61 | 3,72 | -1,59% | 878.250,00 |
| 01.08.2025 | 3,75 | 3,85 | 3,65 | 3,78 | -3,08% | 660.683,00 |
| 31.07.2025 | 4,10 | 4,26 | 3,80 | 3,90 | -4,88% | 2.038.060,00 |
| 30.07.2025 | 4,18 | 4,44 | 4,04 | 4,10 | -1,91% | 1.277.812,00 |
| 29.07.2025 | 4,14 | 4,35 | 4,01 | 4,18 | -3,24% | 1.064.575,00 |
| 28.07.2025 | 4,45 | 4,59 | 4,20 | 4,32 | -0,23% | 1.689.554,00 |
| 25.07.2025 | 4,11 | 4,47 | 3,97 | 4,33 | 8,25% | 1.965.680,00 |
| 24.07.2025 | 4,75 | 4,75 | 3,75 | 4,00 | -15,43% | 4.835.398,00 |
| 23.07.2025 | 4,90 | 5,01 | 4,51 | 4,73 | -5,21% | 2.439.874,00 |
| 22.07.2025 | 4,76 | 5,09 | 4,70 | 4,99 | 6,40% | 3.325.049,00 |
| 21.07.2025 | 5,46 | 6,12 | 4,65 | 4,69 | -2,49% | 13.427.282,00 |
| 18.07.2025 | 5,31 | 5,44 | 4,13 | 4,81 | 58,75% | 73.519.679,00 |
| 17.07.2025 | 3,00 | 3,20 | 2,90 | 3,03 | 8,60% | 9.856.840,00 |
| 16.07.2025 | 2,85 | 2,86 | 2,75 | 2,79 | -0,36% | 164.265,00 |
| 15.07.2025 | 2,89 | 3,00 | 2,75 | 2,80 | -3,78% | 196.562,00 |
| 14.07.2025 | 2,75 | 2,94 | 2,67 | 2,91 | 3,56% | 240.613,00 |
| 11.07.2025 | 2,93 | 2,99 | 2,69 | 2,81 | -4,42% | 359.923,00 |
| 10.07.2025 | 3,03 | 3,03 | 2,84 | 2,94 | 0,34% | 262.492,00 |
| 09.07.2025 | 3,39 | 3,41 | 2,88 | 2,93 | -8,72% | 732.338,00 |
| 08.07.2025 | 2,83 | 3,27 | 2,83 | 3,21 | 13,43% | 621.763,00 |
| 07.07.2025 | 2,82 | 2,90 | 2,75 | 2,83 | 0,35% | 276.535,00 |
| 03.07.2025 | 3,04 | 3,05 | 2,78 | 2,82 | -5,69% | 326.003,00 |
| 02.07.2025 | 2,95 | 3,06 | 2,85 | 2,99 | 2,05% | 640.826,00 |
| 01.07.2025 | 3,00 | 3,01 | 2,76 | 2,93 | -1,68% | 987.739,00 |
| 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 |