1,060$
-2,75%
Echtzeit-Aktienkurs Blaize Holdings Inc
Bid:
Ask:
Aktienkurse zur Blaize Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,08 | 1,08 | 1,03 | 1,06 | -2,75% | 136.703,00 |
| 06.03.2026 | 1,16 | 1,16 | 1,09 | 1,09 | -6,84% | 403.859,00 |
| 05.03.2026 | 1,18 | 1,22 | 1,14 | 1,17 | 0,86% | 436.407,00 |
| 04.03.2026 | 1,08 | 1,20 | 1,08 | 1,16 | 9,43% | 2.382.380,00 |
| 03.03.2026 | 1,04 | 1,11 | 1,00 | 1,06 | -2,75% | 4.389.896,00 |
| 02.03.2026 | 1,15 | 1,17 | 1,09 | 1,09 | -7,63% | 2.797.795,00 |
| 27.02.2026 | 1,13 | 1,21 | 1,12 | 1,18 | 0,00% | 3.003.370,00 |
| 26.02.2026 | 1,18 | 1,23 | 1,15 | 1,18 | -1,67% | 1.255.079,00 |
| 25.02.2026 | 1,16 | 1,23 | 1,14 | 1,20 | 7,14% | 1.296.752,00 |
| 24.02.2026 | 1,17 | 1,19 | 1,11 | 1,12 | -4,27% | 1.379.417,00 |
| 23.02.2026 | 1,23 | 1,24 | 1,15 | 1,17 | -6,02% | 2.164.254,00 |
| 20.02.2026 | 1,33 | 1,33 | 1,24 | 1,25 | -6,39% | 1.171.840,00 |
| 19.02.2026 | 1,35 | 1,37 | 1,24 | 1,33 | -3,62% | 1.519.175,00 |
| 18.02.2026 | 1,36 | 1,57 | 1,29 | 1,38 | 5,34% | 4.696.438,00 |
| 17.02.2026 | 1,19 | 1,40 | 1,19 | 1,31 | 11,02% | 3.104.773,00 |
| 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 |