Deutsche Märkte geschlossen

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,75-0,39 (-1,25%)
Börsenschluss: 03:59PM EST
30,75 0,00 (0,00%)
Nachbörse: 04:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202231,4932,6630,6230,7530,751.540.319
19. Jan. 202231,0532,1730,9831,1431,141.239.700
18. Jan. 202232,9332,9330,5130,7530,751.855.100
14. Jan. 202232,1933,5432,1533,2533,251.655.800
13. Jan. 202234,6634,9732,1032,5932,592.063.500
12. Jan. 202233,9833,9932,4132,6932,69673.000
11. Jan. 202232,2333,9731,8533,1233,121.105.100
10. Jan. 202230,7332,2329,6032,1932,191.530.500
07. Jan. 202231,5532,6630,5231,4731,471.634.700
06. Jan. 202231,5732,8431,0731,6031,601.424.700
05. Jan. 202233,2833,8531,5032,0232,021.603.600
04. Jan. 202235,5235,5232,4733,6033,601.582.200
03. Jan. 202234,1735,7633,3535,1335,13967.900
31. Dez. 202133,7434,9433,4033,8633,86986.900
30. Dez. 202132,6634,5032,6433,9033,90967.100
29. Dez. 202133,4533,4932,1332,6632,66896.500
28. Dez. 202133,5234,6732,9533,3933,39869.500
27. Dez. 202134,8035,1133,4633,8633,861.160.500
23. Dez. 202134,3135,4733,9234,8734,87790.000
22. Dez. 202134,1434,9833,3934,5834,58849.600
21. Dez. 202132,5034,9632,2034,6334,631.866.900
20. Dez. 202132,1532,9931,3931,9331,931.443.500
17. Dez. 202133,4833,7031,9132,8532,853.250.700
16. Dez. 202135,6535,8933,1533,8133,811.144.800
15. Dez. 202135,2435,5233,5135,1735,171.880.000
14. Dez. 202134,4135,5934,0035,3135,311.381.500
13. Dez. 202136,2136,2134,3534,9934,992.119.800
10. Dez. 202136,8137,6735,9536,2736,271.905.400
09. Dez. 202137,2238,6536,0636,6536,651.938.200
08. Dez. 202136,4938,6436,0137,6237,622.112.900
07. Dez. 202135,7537,6635,7336,4836,484.750.900
06. Dez. 202131,4333,5030,5033,2533,251.464.000
03. Dez. 202132,4732,6030,1031,7431,741.706.100
02. Dez. 202132,3333,2331,9032,2932,291.212.500
01. Dez. 202134,7035,9532,0032,0832,081.928.400
30. Nov. 202134,9435,4533,0634,2634,262.547.500
29. Nov. 202135,9235,9234,1135,0335,031.847.100
26. Nov. 202133,5434,2733,3433,8333,83850.900
24. Nov. 202133,8034,9533,2934,3834,38989.000
23. Nov. 202135,1035,5533,5034,3934,392.138.900
22. Nov. 202136,8436,8433,6334,3034,302.087.000
19. Nov. 202137,9138,0936,1036,3836,381.543.000
18. Nov. 202138,2538,3136,8037,9737,972.400.800
17. Nov. 202138,5039,4137,9138,2338,232.275.500
16. Nov. 202138,3038,9037,9238,4138,411.958.400
15. Nov. 202136,9039,2136,8038,4738,474.215.400
12. Nov. 202139,0039,0035,9036,5536,556.576.400
11. Nov. 202139,7141,8037,8038,5638,5612.753.400
10. Nov. 202150,2250,6446,7547,7547,752.376.600
09. Nov. 202152,0152,6050,5350,8450,84969.400
08. Nov. 202152,2353,1751,7352,2552,25979.600
05. Nov. 202152,1352,7351,2052,0052,001.052.600
04. Nov. 202152,2652,5551,4051,7051,701.169.600
03. Nov. 202149,4752,8849,4052,0052,002.204.100
02. Nov. 202151,5051,5049,3549,5649,561.689.000
01. Nov. 202152,5553,2851,1251,4751,471.214.500
29. Okt. 202154,0054,7652,1552,5252,521.093.500
28. Okt. 202154,2555,3753,5554,1154,11679.700
27. Okt. 202154,9156,2254,1154,2154,21450.200
26. Okt. 202156,6556,8054,6355,1455,14488.400
25. Okt. 202155,6457,1955,1756,6056,60756.800
22. Okt. 202154,5356,3753,5455,4855,48979.100
21. Okt. 202152,0060,5050,9156,2656,265.202.700
20. Okt. 202151,7853,8851,6752,3452,34696.000
19. Okt. 202151,2352,3850,6351,5251,52858.600
18. Okt. 202150,9252,7450,8350,9750,97705.100
15. Okt. 202153,6953,6951,2352,1852,18703.600
14. Okt. 202153,0554,4852,2753,0353,031.313.900
13. Okt. 202150,3352,7150,0051,9251,921.998.600
12. Okt. 202149,4050,9348,9250,2550,251.144.200
11. Okt. 202148,7449,2947,8548,8948,89698.300
08. Okt. 202150,7551,2348,9249,0149,01749.000
07. Okt. 202149,4651,7449,3450,7050,701.143.300
06. Okt. 202148,4249,7048,1548,8548,85741.100
05. Okt. 202148,6550,1448,3349,2549,25729.400
04. Okt. 202150,5050,5347,8048,2748,271.492.900
01. Okt. 202150,5051,1849,3651,0951,091.229.200
30. Sept. 202149,9050,4249,2949,9849,981.527.700
29. Sept. 202151,4251,7049,6349,8849,88832.700
28. Sept. 202153,1753,5850,4551,2051,201.888.400
27. Sept. 202153,4154,9553,0953,9753,971.153.500
24. Sept. 202155,0055,2952,7453,5053,503.327.700
23. Sept. 202155,8356,7254,5455,3155,31929.800
22. Sept. 202153,7555,5953,6555,5455,541.901.900
21. Sept. 202152,9454,1851,2353,3053,302.046.500
20. Sept. 202151,7954,0251,3051,9851,981.714.600
17. Sept. 202155,2955,4352,8653,9753,973.865.900
16. Sept. 202153,9154,8952,9054,8954,891.410.400
15. Sept. 202152,3155,0152,3154,4554,451.891.000
14. Sept. 202154,2054,5751,9252,3152,313.096.800
13. Sept. 202157,2857,3654,1454,6554,653.618.100
10. Sept. 202154,0561,0552,5858,2058,2019.647.100
09. Sept. 202155,6257,5554,6555,6855,681.628.800
08. Sept. 202155,7557,7655,0055,8455,842.273.700
07. Sept. 202160,0060,8757,2757,7757,771.351.300
03. Sept. 202157,9060,0057,1159,9459,941.410.300
02. Sept. 202155,4958,2455,4957,7357,731.446.900
01. Sept. 202154,5055,6854,1155,2955,291.640.100
31. Aug. 202155,6255,8554,1154,5054,501.023.200
30. Aug. 202155,6056,4853,6355,5055,501.140.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...