0,539$
-32,54%
Echtzeit-Aktienkurs Bolt Projects Holdings Inc
Bid:
Ask:
Aktienkurse zur Bolt Projects Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 0,80 | 0,82 | 0,54 | 0,58 | -27,01% | 3.234.954,00 |
| 31.12.2025 | 0,83 | 0,83 | 0,72 | 0,80 | -4,28% | 617.951,00 |
| 30.12.2025 | 1,00 | 1,01 | 0,82 | 0,83 | -21,25% | 1.273.648,00 |
| 29.12.2025 | 1,42 | 1,57 | 1,01 | 1,06 | -21,48% | 20.326.578,00 |
| 26.12.2025 | 1,44 | 1,44 | 1,33 | 1,35 | -8,78% | 69.661,00 |
| 24.12.2025 | 1,59 | 1,59 | 1,40 | 1,48 | -5,13% | 58.615,00 |
| 23.12.2025 | 1,66 | 1,67 | 1,54 | 1,56 | -7,69% | 80.917,00 |
| 22.12.2025 | 1,72 | 1,74 | 1,68 | 1,69 | -1,17% | 33.452,00 |
| 19.12.2025 | 1,64 | 1,71 | 1,60 | 1,71 | 8,23% | 85.603,00 |
| 18.12.2025 | 1,59 | 1,66 | 1,52 | 1,58 | -1,86% | 49.052,00 |
| 17.12.2025 | 1,79 | 1,85 | 1,58 | 1,61 | -11,05% | 78.838,00 |
| 16.12.2025 | 1,80 | 1,87 | 1,77 | 1,81 | -0,71% | 38.025,00 |
| 15.12.2025 | 2,10 | 2,11 | 1,81 | 1,82 | -14,41% | 103.468,00 |
| 12.12.2025 | 2,26 | 2,26 | 2,10 | 2,13 | -2,74% | 49.046,00 |
| 11.12.2025 | 2,19 | 2,32 | 2,14 | 2,19 | 0,46% | 63.580,00 |
| 10.12.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 4,31% | 61.680,00 |
| 09.12.2025 | 1,91 | 2,09 | 1,91 | 2,09 | 5,03% | 51.597,00 |
| 08.12.2025 | 2,06 | 2,09 | 1,86 | 1,99 | -6,57% | 99.307,00 |
| 05.12.2025 | 2,26 | 2,32 | 2,02 | 2,13 | -4,91% | 211.691,00 |
| 04.12.2025 | 2,27 | 2,27 | 2,08 | 2,24 | -1,32% | 39.448,00 |
| 03.12.2025 | 2,23 | 2,28 | 2,16 | 2,27 | 1,79% | 53.873,00 |
| 02.12.2025 | 2,14 | 2,29 | 2,08 | 2,23 | 6,70% | 74.177,00 |
| 01.12.2025 | 2,03 | 2,15 | 2,02 | 2,09 | 0,00% | 30.886,00 |
| 28.11.2025 | 2,19 | 2,20 | 2,04 | 2,09 | -3,69% | 45.912,00 |
| 26.11.2025 | 2,00 | 2,18 | 1,95 | 2,17 | 8,50% | 184.709,00 |
| 25.11.2025 | 1,87 | 2,15 | 1,82 | 2,00 | 7,53% | 165.378,00 |
| 24.11.2025 | 1,65 | 1,90 | 1,54 | 1,86 | 15,17% | 115.594,00 |
| 21.11.2025 | 1,50 | 1,64 | 1,44 | 1,62 | 9,86% | 88.247,00 |
| 20.11.2025 | 1,60 | 1,64 | 1,47 | 1,47 | -5,77% | 64.963,00 |
| 19.11.2025 | 1,68 | 1,75 | 1,53 | 1,56 | -9,30% | 109.510,00 |
| 18.11.2025 | 1,59 | 1,73 | 1,58 | 1,72 | 8,18% | 57.807,00 |
| 17.11.2025 | 1,78 | 1,81 | 1,57 | 1,59 | -11,67% | 110.955,00 |
| 14.11.2025 | 1,93 | 1,99 | 1,78 | 1,80 | -5,76% | 116.153,00 |
| 13.11.2025 | 2,33 | 2,33 | 1,86 | 1,91 | -18,03% | 243.161,00 |
| 12.11.2025 | 2,20 | 2,34 | 2,18 | 2,33 | 5,91% | 546.360,00 |
| 11.11.2025 | 2,20 | 2,28 | 2,16 | 2,20 | -1,79% | 38.223,00 |
| 10.11.2025 | 2,24 | 2,27 | 2,17 | 2,24 | 1,36% | 55.475,00 |
| 07.11.2025 | 2,26 | 2,33 | 2,05 | 2,21 | -5,15% | 150.963,00 |
| 06.11.2025 | 2,20 | 2,45 | 2,19 | 2,33 | 10,43% | 238.522,00 |
| 05.11.2025 | 2,24 | 2,26 | 2,05 | 2,11 | -3,65% | 198.320,00 |
| 04.11.2025 | 2,25 | 2,34 | 2,18 | 2,19 | -5,19% | 122.542,00 |
| 03.11.2025 | 2,46 | 2,50 | 2,27 | 2,31 | -6,85% | 97.314,00 |
| 31.10.2025 | 2,35 | 2,59 | 2,34 | 2,48 | 6,44% | 95.600,00 |
| 30.10.2025 | 2,44 | 2,52 | 2,32 | 2,33 | -7,91% | 116.414,00 |
| 29.10.2025 | 2,62 | 2,63 | 2,49 | 2,53 | -2,32% | 157.484,00 |
| 28.10.2025 | 2,70 | 2,70 | 2,54 | 2,59 | -3,72% | 88.534,00 |
| 27.10.2025 | 2,67 | 2,73 | 2,60 | 2,69 | 1,51% | 110.633,00 |
| 24.10.2025 | 2,59 | 2,74 | 2,56 | 2,65 | 1,15% | 86.911,00 |
| 23.10.2025 | 2,82 | 2,82 | 2,50 | 2,62 | -4,73% | 242.921,00 |
| 22.10.2025 | 2,82 | 2,86 | 2,45 | 2,75 | -5,50% | 517.610,00 |
| 21.10.2025 | 2,98 | 2,99 | 2,87 | 2,91 | -2,35% | 465.836,00 |
| 20.10.2025 | 2,96 | 3,05 | 2,91 | 2,98 | 2,41% | 84.414,00 |
| 17.10.2025 | 2,77 | 2,99 | 2,76 | 2,91 | 4,30% | 167.001,00 |
| 16.10.2025 | 3,47 | 3,47 | 2,69 | 2,79 | -20,51% | 557.552,00 |
| 15.10.2025 | 3,72 | 3,72 | 3,45 | 3,51 | -5,65% | 284.913,00 |
| 14.10.2025 | 3,58 | 3,76 | 3,49 | 3,72 | 2,48% | 160.757,00 |
| 13.10.2025 | 3,64 | 3,71 | 3,55 | 3,63 | 1,40% | 138.365,00 |
| 10.10.2025 | 3,78 | 3,93 | 3,58 | 3,58 | -5,79% | 190.246,00 |
| 09.10.2025 | 4,00 | 4,00 | 3,68 | 3,80 | -4,28% | 377.261,00 |
| 08.10.2025 | 4,03 | 4,08 | 3,94 | 3,97 | -0,50% | 470.439,00 |
| 07.10.2025 | 3,85 | 4,08 | 3,78 | 3,99 | 4,45% | 504.822,00 |
| 06.10.2025 | 4,00 | 4,00 | 3,81 | 3,82 | -1,04% | 132.102,00 |
| 03.10.2025 | 3,85 | 4,07 | 3,85 | 3,86 | -1,03% | 182.197,00 |
| 02.10.2025 | 4,20 | 4,20 | 3,86 | 3,90 | -6,92% | 285.005,00 |
| 01.10.2025 | 3,82 | 4,44 | 3,80 | 4,19 | 10,85% | 1.220.832,00 |
| 30.09.2025 | 3,82 | 3,90 | 3,66 | 3,78 | -0,79% | 200.390,00 |
| 29.09.2025 | 4,06 | 4,12 | 3,80 | 3,81 | -7,30% | 184.411,00 |
| 26.09.2025 | 4,08 | 4,19 | 3,92 | 4,11 | 3,79% | 290.017,00 |
| 25.09.2025 | 4,00 | 4,05 | 3,80 | 3,96 | -2,94% | 176.069,00 |
| 24.09.2025 | 4,16 | 4,26 | 3,93 | 4,08 | 0,99% | 459.294,00 |
| 23.09.2025 | 3,60 | 4,12 | 3,60 | 4,04 | 10,68% | 653.286,00 |
| 22.09.2025 | 3,60 | 3,79 | 3,56 | 3,65 | -1,08% | 232.776,00 |
| 19.09.2025 | 3,57 | 4,05 | 3,53 | 3,69 | 3,36% | 780.065,00 |
| 18.09.2025 | 3,35 | 3,65 | 3,32 | 3,57 | -1,11% | 420.517,00 |
| 17.09.2025 | 3,57 | 3,71 | 3,55 | 3,61 | -6,48% | 414.951,00 |
| 16.09.2025 | 3,87 | 3,97 | 3,48 | 3,86 | 3,49% | 6.516.191,00 |
| 15.09.2025 | 3,84 | 3,88 | 3,71 | 3,73 | -2,86% | 2.242.275,00 |
| 12.09.2025 | 4,00 | 4,00 | 3,83 | 3,84 | -0,26% | 201.375,00 |
| 11.09.2025 | 3,76 | 3,94 | 3,75 | 3,85 | -0,52% | 410.812,00 |
| 10.09.2025 | 3,60 | 3,95 | 3,60 | 3,87 | 5,45% | 468.315,00 |
| 09.09.2025 | 3,46 | 3,77 | 3,41 | 3,67 | -1,87% | 661.036,00 |
| 08.09.2025 | 3,73 | 4,85 | 3,69 | 3,74 | -3,11% | 2.150.043,00 |
| 05.09.2025 | 3,95 | 4,21 | 3,65 | 3,86 | -9,18% | 1.393.178,00 |
| 04.09.2025 | 4,77 | 5,21 | 3,80 | 4,25 | 47,06% | 42.003.551,00 |
| 03.09.2025 | 3,56 | 3,61 | 2,68 | 2,89 | -23,75% | 2.513.631,00 |
| 02.09.2025 | 4,35 | 4,55 | 3,65 | 3,79 | -16,70% | 843.522,00 |
| 29.08.2025 | 5,07 | 5,10 | 4,55 | 4,55 | -8,82% | 282.814,00 |
| 28.08.2025 | 6,14 | 6,14 | 4,78 | 4,99 | -15,71% | 999.488,00 |
| 27.08.2025 | 6,76 | 6,87 | 5,76 | 5,92 | -12,30% | 543.872,00 |
| 26.08.2025 | 7,31 | 7,55 | 6,40 | 6,75 | -9,15% | 520.962,00 |
| 25.08.2025 | 8,09 | 8,09 | 7,20 | 7,43 | -10,05% | 539.146,00 |
| 22.08.2025 | 8,75 | 8,88 | 8,14 | 8,26 | -7,19% | 714.771,00 |
| 21.08.2025 | 8,90 | 9,89 | 8,16 | 8,90 | 1,83% | 1.838.941,00 |
| 20.08.2025 | 8,30 | 10,25 | 8,11 | 8,74 | 7,77% | 5.865.209,00 |
| 19.08.2025 | 6,70 | 12,36 | 6,54 | 8,11 | 15,53% | 33.693.134,00 |
| 18.08.2025 | 9,01 | 9,50 | 6,90 | 7,02 | -20,14% | 2.240.249,00 |
| 15.08.2025 | 7,36 | 14,08 | 7,36 | 8,79 | 3,41% | 26.296.899,00 |
| 14.08.2025 | 8,39 | 9,23 | 7,42 | 8,50 | -40,64% | 5.469.550,00 |
| 13.08.2025 | 3,49 | 17,55 | 3,21 | 14,32 | 556,88% | 264.180.058,00 |
| 12.08.2025 | 2,19 | 2,20 | 2,10 | 2,18 | 1,87% | 1.230.307,00 |