1,750$
10,06%
Echtzeit-Aktienkurs Blaize Holdings Inc
Bid:
Ask:
Aktienkurse zur Blaize Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,60 | 1,82 | 1,59 | 1,75 | 10,06% | 820.991,00 |
| 28.05.2026 | 1,58 | 1,64 | 1,54 | 1,59 | 0,63% | 4.527.219,00 |
| 27.05.2026 | 1,63 | 1,68 | 1,55 | 1,58 | -3,66% | 5.806.323,00 |
| 26.05.2026 | 1,47 | 1,67 | 1,42 | 1,64 | 11,56% | 8.111.546,00 |
| 22.05.2026 | 1,53 | 1,59 | 1,44 | 1,47 | -2,65% | 5.821.394,00 |
| 21.05.2026 | 1,41 | 1,52 | 1,38 | 1,51 | 7,86% | 5.921.311,00 |
| 20.05.2026 | 1,32 | 1,48 | 1,31 | 1,40 | 7,69% | 8.244.862,00 |
| 19.05.2026 | 1,25 | 1,37 | 1,20 | 1,30 | 2,36% | 7.840.068,00 |
| 18.05.2026 | 1,35 | 1,41 | 1,23 | 1,27 | -3,05% | 7.391.114,00 |
| 15.05.2026 | 1,64 | 1,66 | 1,28 | 1,31 | -25,99% | 21.445.138,00 |
| 14.05.2026 | 1,70 | 1,82 | 1,60 | 1,77 | 5,67% | 14.235.615,00 |
| 13.05.2026 | 1,66 | 1,69 | 1,60 | 1,68 | 2,76% | 7.963.023,00 |
| 12.05.2026 | 1,79 | 1,81 | 1,62 | 1,63 | -9,44% | 10.791.663,00 |
| 11.05.2026 | 1,83 | 1,90 | 1,78 | 1,80 | -3,74% | 7.488.052,00 |
| 08.05.2026 | 1,83 | 1,89 | 1,70 | 1,87 | 2,19% | 8.931.787,00 |
| 07.05.2026 | 1,88 | 1,88 | 1,74 | 1,83 | -2,14% | 9.051.830,00 |
| 06.05.2026 | 1,82 | 1,91 | 1,75 | 1,87 | -19,05% | 27.427.853,00 |
| 05.05.2026 | 2,33 | 2,47 | 2,26 | 2,31 | -0,86% | 12.333.107,00 |
| 04.05.2026 | 2,32 | 2,82 | 2,30 | 2,33 | 14,78% | 43.940.014,00 |
| 01.05.2026 | 1,95 | 2,08 | 1,89 | 2,03 | 3,57% | 5.798.034,00 |
| 30.04.2026 | 1,92 | 2,00 | 1,74 | 1,96 | 2,62% | 8.215.828,00 |
| 29.04.2026 | 1,91 | 1,93 | 1,83 | 1,91 | 0,53% | 3.713.556,00 |
| 28.04.2026 | 2,13 | 2,20 | 1,80 | 1,90 | -12,04% | 11.822.549,00 |
| 27.04.2026 | 2,01 | 2,19 | 1,90 | 2,16 | 7,46% | 10.443.240,00 |
| 24.04.2026 | 1,99 | 2,05 | 1,81 | 2,01 | 4,69% | 6.645.356,00 |
| 23.04.2026 | 2,06 | 2,08 | 1,90 | 1,92 | -10,28% | 6.547.606,00 |
| 22.04.2026 | 2,16 | 2,19 | 2,07 | 2,14 | 0,00% | 5.221.762,00 |
| 21.04.2026 | 2,37 | 2,48 | 2,11 | 2,14 | -7,56% | 9.145.318,00 |
| 20.04.2026 | 2,38 | 2,41 | 2,19 | 2,32 | -8,13% | 12.332.233,00 |
| 17.04.2026 | 2,03 | 2,64 | 2,00 | 2,52 | 45,66% | 79.699.022,00 |
| 16.04.2026 | 1,71 | 1,78 | 1,65 | 1,73 | 4,85% | 15.651.027,00 |
| 15.04.2026 | 1,79 | 1,79 | 1,63 | 1,65 | -6,25% | 5.411.245,00 |
| 14.04.2026 | 1,95 | 2,03 | 1,62 | 1,76 | -7,85% | 8.379.145,00 |
| 13.04.2026 | 2,00 | 2,02 | 1,90 | 1,91 | -8,61% | 3.902.133,00 |
| 10.04.2026 | 2,34 | 2,41 | 2,03 | 2,09 | -9,13% | 6.826.339,00 |
| 09.04.2026 | 2,06 | 2,39 | 1,96 | 2,30 | 12,20% | 9.733.365,00 |
| 08.04.2026 | 2,05 | 2,10 | 1,93 | 2,05 | 6,22% | 6.128.157,00 |
| 07.04.2026 | 1,84 | 1,93 | 1,75 | 1,93 | 3,21% | 4.766.489,00 |
| 06.04.2026 | 1,79 | 1,96 | 1,71 | 1,87 | 4,47% | 4.633.223,00 |
| 02.04.2026 | 1,81 | 1,89 | 1,76 | 1,79 | -5,29% | 3.952.103,00 |
| 01.04.2026 | 1,87 | 1,99 | 1,78 | 1,89 | 3,85% | 7.740.132,00 |
| 31.03.2026 | 1,58 | 1,88 | 1,52 | 1,82 | 15,19% | 6.826.928,00 |
| 30.03.2026 | 1,75 | 1,76 | 1,56 | 1,58 | -8,67% | 5.287.020,00 |
| 27.03.2026 | 1,74 | 1,99 | 1,67 | 1,73 | -1,14% | 16.264.849,00 |
| 26.03.2026 | 1,22 | 1,78 | 1,19 | 1,75 | 41,13% | 30.346.171,00 |
| 25.03.2026 | 1,55 | 1,58 | 1,22 | 1,24 | 11,71% | 51.443.768,00 |
| 24.03.2026 | 1,12 | 1,22 | 1,06 | 1,11 | 0,91% | 23.675.714,00 |
| 23.03.2026 | 1,08 | 1,15 | 1,06 | 1,10 | 5,77% | 2.282.225,00 |
| 20.03.2026 | 1,08 | 1,08 | 1,02 | 1,04 | -3,70% | 2.100.124,00 |
| 19.03.2026 | 1,01 | 1,10 | 1,00 | 1,08 | 5,88% | 1.930.589,00 |
| 18.03.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -2,86% | 1.435.304,00 |
| 17.03.2026 | 1,07 | 1,11 | 1,02 | 1,05 | 0,00% | 1.734.892,00 |
| 16.03.2026 | 1,08 | 1,14 | 1,03 | 1,05 | -3,67% | 2.159.237,00 |
| 13.03.2026 | 1,13 | 1,15 | 1,05 | 1,09 | -1,80% | 1.979.422,00 |
| 12.03.2026 | 1,13 | 1,22 | 1,11 | 1,11 | -3,48% | 1.623.513,00 |
| 11.03.2026 | 1,11 | 1,17 | 1,11 | 1,15 | 2,68% | 1.371.534,00 |
| 10.03.2026 | 1,11 | 1,20 | 1,11 | 1,12 | 0,90% | 1.765.470,00 |
| 09.03.2026 | 1,08 | 1,13 | 1,02 | 1,11 | 1,83% | 1.997.398,00 |
| 06.03.2026 | 1,16 | 1,16 | 1,09 | 1,09 | -6,84% | 1.873.445,00 |
| 05.03.2026 | 1,18 | 1,22 | 1,14 | 1,17 | 0,86% | 1.809.751,00 |
| 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 |