1,210$
5,68%
Echtzeit-Aktienkurs Blaize Holdings Inc
Bid:
Ask:
Aktienkurse zur Blaize Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,18 | 1,27 | 1,18 | 1,18 | 3,51% | 2.120.604,00 |
| 12.02.2026 | 1,17 | 1,19 | 1,10 | 1,14 | -3,39% | 1.741.082,00 |
| 11.02.2026 | 1,26 | 1,27 | 1,15 | 1,18 | -6,35% | 1.480.825,00 |
| 10.02.2026 | 1,25 | 1,29 | 1,22 | 1,26 | 0,00% | 1.258.554,00 |
| 09.02.2026 | 1,26 | 1,28 | 1,19 | 1,26 | -0,79% | 1.834.875,00 |
| 06.02.2026 | 1,14 | 1,27 | 1,14 | 1,27 | 15,45% | 2.120.714,00 |
| 05.02.2026 | 1,17 | 1,20 | 1,08 | 1,10 | -8,33% | 2.156.126,00 |
| 04.02.2026 | 1,32 | 1,35 | 1,18 | 1,20 | -8,40% | 2.595.021,00 |
| 03.02.2026 | 1,27 | 1,36 | 1,24 | 1,31 | 7,38% | 2.673.297,00 |
| 02.02.2026 | 1,40 | 1,46 | 1,22 | 1,22 | -10,29% | 4.825.877,00 |
| 30.01.2026 | 1,50 | 1,52 | 1,34 | 1,36 | -12,26% | 3.850.183,00 |
| 29.01.2026 | 1,73 | 1,73 | 1,43 | 1,55 | -11,43% | 8.227.017,00 |
| 28.01.2026 | 1,93 | 1,96 | 1,75 | 1,75 | -13,37% | 5.965.913,00 |
| 27.01.2026 | 2,01 | 2,10 | 1,81 | 2,02 | 16,09% | 25.823.071,00 |
| 26.01.2026 | 1,86 | 1,87 | 1,68 | 1,74 | -6,95% | 2.761.049,00 |
| 23.01.2026 | 2,01 | 2,01 | 1,86 | 1,87 | -6,03% | 2.487.355,00 |
| 22.01.2026 | 2,13 | 2,16 | 1,97 | 1,99 | -5,69% | 1.898.516,00 |
| 21.01.2026 | 2,07 | 2,13 | 1,95 | 2,11 | 2,43% | 2.710.863,00 |
| 20.01.2026 | 2,20 | 2,23 | 2,05 | 2,06 | -8,85% | 1.687.120,00 |
| 16.01.2026 | 2,16 | 2,28 | 2,12 | 2,26 | 7,11% | 1.043.221,00 |
| 15.01.2026 | 2,25 | 2,26 | 2,10 | 2,11 | -5,38% | 793.870,00 |
| 14.01.2026 | 2,20 | 2,26 | 2,15 | 2,23 | 1,36% | 937.010,00 |
| 13.01.2026 | 2,14 | 2,26 | 2,12 | 2,20 | 2,80% | 1.424.511,00 |
| 12.01.2026 | 2,10 | 2,17 | 2,07 | 2,14 | 0,47% | 903.274,00 |
| 09.01.2026 | 2,14 | 2,18 | 2,07 | 2,13 | 0,00% | 784.497,00 |
| 08.01.2026 | 2,08 | 2,18 | 2,07 | 2,13 | 1,91% | 1.047.638,00 |
| 07.01.2026 | 2,08 | 2,13 | 2,01 | 2,09 | -0,48% | 1.263.443,00 |
| 06.01.2026 | 2,20 | 2,21 | 2,01 | 2,10 | -2,33% | 2.139.923,00 |
| 05.01.2026 | 2,17 | 2,28 | 2,14 | 2,15 | 3,86% | 1.941.084,00 |
| 02.01.2026 | 1,98 | 2,11 | 1,93 | 2,07 | 6,15% | 1.468.559,00 |
| 31.12.2025 | 1,94 | 2,00 | 1,92 | 1,95 | 0,52% | 1.567.022,00 |
| 30.12.2025 | 1,95 | 2,04 | 1,93 | 1,94 | -1,02% | 1.429.639,00 |
| 29.12.2025 | 1,97 | 2,03 | 1,89 | 1,96 | -2,49% | 2.265.703,00 |
| 26.12.2025 | 2,11 | 2,13 | 2,00 | 2,01 | -5,63% | 2.103.074,00 |
| 24.12.2025 | 2,11 | 2,17 | 2,08 | 2,13 | 0,95% | 753.172,00 |
| 23.12.2025 | 2,08 | 2,19 | 2,04 | 2,11 | -0,47% | 1.475.817,00 |
| 22.12.2025 | 2,17 | 2,25 | 2,10 | 2,12 | -1,85% | 1.403.411,00 |
| 19.12.2025 | 2,01 | 2,20 | 2,00 | 2,16 | 6,40% | 1.938.117,00 |
| 18.12.2025 | 2,11 | 2,16 | 2,03 | 2,03 | -1,93% | 1.375.236,00 |
| 17.12.2025 | 2,28 | 2,38 | 2,06 | 2,07 | -7,59% | 1.689.161,00 |
| 16.12.2025 | 2,11 | 2,26 | 2,11 | 2,24 | 4,19% | 1.068.939,00 |
| 15.12.2025 | 2,30 | 2,31 | 2,12 | 2,15 | -5,70% | 1.635.378,00 |
| 12.12.2025 | 2,44 | 2,44 | 2,27 | 2,28 | -5,39% | 1.121.774,00 |
| 11.12.2025 | 2,38 | 2,44 | 2,31 | 2,41 | -0,41% | 840.495,00 |
| 10.12.2025 | 2,45 | 2,47 | 2,33 | 2,42 | -2,02% | 1.439.422,00 |
| 09.12.2025 | 2,37 | 2,51 | 2,34 | 2,47 | 2,07% | 1.176.298,00 |
| 08.12.2025 | 2,44 | 2,49 | 2,36 | 2,42 | 0,41% | 1.179.998,00 |
| 05.12.2025 | 2,48 | 2,50 | 2,40 | 2,41 | -2,03% | 1.265.417,00 |
| 04.12.2025 | 2,23 | 2,48 | 2,23 | 2,46 | 9,33% | 2.132.474,00 |
| 03.12.2025 | 2,11 | 2,29 | 2,08 | 2,25 | 5,14% | 1.542.683,00 |
| 02.12.2025 | 2,29 | 2,36 | 2,14 | 2,14 | -6,14% | 1.718.279,00 |
| 01.12.2025 | 2,40 | 2,40 | 2,26 | 2,28 | -8,80% | 1.749.373,00 |
| 28.11.2025 | 2,44 | 2,54 | 2,41 | 2,50 | 4,17% | 1.400.067,00 |
| 26.11.2025 | 2,36 | 2,42 | 2,32 | 2,40 | 1,69% | 1.704.684,00 |
| 25.11.2025 | 2,35 | 2,37 | 2,20 | 2,36 | 0,85% | 1.631.497,00 |
| 24.11.2025 | 2,31 | 2,36 | 2,22 | 2,34 | 2,18% | 1.968.924,00 |
| 21.11.2025 | 2,29 | 2,32 | 2,16 | 2,29 | -1,29% | 1.937.972,00 |
| 20.11.2025 | 2,41 | 2,45 | 2,24 | 2,32 | 1,31% | 2.826.394,00 |
| 19.11.2025 | 2,31 | 2,35 | 2,23 | 2,29 | -0,43% | 2.223.909,00 |
| 18.11.2025 | 2,29 | 2,33 | 2,19 | 2,30 | -1,92% | 2.901.298,00 |
| 17.11.2025 | 2,48 | 2,55 | 2,27 | 2,35 | -6,39% | 2.682.451,00 |
| 14.11.2025 | 2,20 | 2,58 | 2,15 | 2,51 | -1,38% | 3.845.401,00 |
| 13.11.2025 | 2,75 | 2,77 | 2,52 | 2,54 | -2,68% | 3.872.051,00 |
| 12.11.2025 | 3,05 | 3,06 | 2,61 | 2,61 | -8,74% | 3.231.112,00 |
| 11.11.2025 | 3,35 | 3,37 | 2,80 | 2,86 | -15,38% | 7.539.775,00 |
| 10.11.2025 | 3,52 | 3,54 | 3,36 | 3,38 | 2,74% | 1.397.478,00 |
| 07.11.2025 | 3,19 | 3,37 | 3,10 | 3,29 | -0,60% | 1.753.831,00 |
| 06.11.2025 | 3,67 | 3,67 | 3,30 | 3,31 | -8,44% | 1.838.696,00 |
| 05.11.2025 | 3,53 | 3,68 | 3,51 | 3,62 | 4,18% | 1.243.699,00 |
| 04.11.2025 | 3,68 | 3,75 | 3,46 | 3,47 | -8,92% | 1.667.021,00 |
| 03.11.2025 | 3,96 | 4,16 | 3,80 | 3,81 | -2,56% | 2.282.182,00 |
| 31.10.2025 | 3,84 | 4,04 | 3,84 | 3,91 | 2,36% | 1.748.999,00 |
| 30.10.2025 | 3,95 | 3,98 | 3,81 | 3,82 | -5,21% | 1.882.444,00 |
| 29.10.2025 | 4,16 | 4,19 | 3,95 | 4,03 | -3,36% | 1.923.196,00 |
| 28.10.2025 | 4,50 | 4,52 | 4,01 | 4,17 | -7,74% | 2.948.274,00 |
| 27.10.2025 | 4,74 | 4,80 | 4,51 | 4,52 | -4,44% | 2.142.510,00 |
| 24.10.2025 | 4,65 | 4,81 | 4,57 | 4,73 | 5,58% | 2.278.203,00 |
| 23.10.2025 | 4,32 | 4,53 | 4,14 | 4,48 | 6,41% | 2.463.605,00 |
| 22.10.2025 | 4,55 | 4,63 | 4,11 | 4,21 | -11,18% | 3.255.049,00 |
| 21.10.2025 | 4,83 | 4,90 | 4,56 | 4,74 | -4,24% | 2.351.536,00 |
| 20.10.2025 | 5,09 | 5,15 | 4,83 | 4,95 | 5,77% | 3.021.764,00 |
| 17.10.2025 | 5,33 | 5,37 | 4,67 | 4,68 | -10,00% | 4.120.789,00 |
| 16.10.2025 | 6,60 | 6,64 | 5,00 | 5,20 | -17,33% | 9.398.537,00 |
| 15.10.2025 | 5,68 | 6,76 | 5,48 | 6,29 | 25,55% | 14.778.433,00 |
| 14.10.2025 | 4,77 | 5,10 | 4,52 | 5,01 | 2,24% | 2.331.791,00 |
| 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 |