2,100$
-6,46%
Echtzeit-Aktienkurs Blaize Holdings Inc
Bid:
Ask:
Aktienkurse zur Blaize Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,28 | 2,38 | 2,06 | 2,07 | -7,59% | 1.658.138,00 |
| 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 |
| 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 |