Deutsche Märkte geschlossen

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,26+3,92 (+7,49%)
Börsenschluss: 4:00PM EDT
55,71 -0,55 (-0,98%)
Nachbörse: 05:06PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Okt. 202152,0060,4950,9156,2656,265.202.406
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
27. Aug. 202153,3155,3853,0855,1955,191.077.700
26. Aug. 202153,5454,2751,3553,0653,06974.300
25. Aug. 202153,9155,2053,4253,7953,791.159.900
24. Aug. 202151,8053,9751,8053,8653,861.133.700
23. Aug. 202148,6651,4748,5151,3551,351.202.300
20. Aug. 202149,1049,8247,7448,2948,29984.200
19. Aug. 202150,0952,3748,7549,1449,143.124.400
18. Aug. 202147,2351,3546,7551,0151,011.956.200
17. Aug. 202148,0049,4446,1546,4646,462.271.300
16. Aug. 202148,9249,8547,1249,4649,461.432.000
13. Aug. 202150,9451,4148,1249,5749,572.522.400
12. Aug. 202147,4052,0044,2450,8350,836.779.300
11. Aug. 202147,0348,9546,2447,6747,673.159.100
10. Aug. 202149,1049,7546,5046,6346,631.379.800
09. Aug. 202149,0749,4246,7048,0748,071.222.000
06. Aug. 202148,0149,1848,0148,7848,78777.700
05. Aug. 202147,4848,7747,2047,9847,98957.200
04. Aug. 202148,0048,6346,9447,5147,51815.500
03. Aug. 202150,3250,3347,4748,1248,121.339.300
02. Aug. 202150,9551,3750,1050,2150,21788.300
30. Juli 202151,0052,4850,6150,8850,88637.200
29. Juli 202152,5852,6551,3351,6151,61746.500
28. Juli 202149,9852,6349,7552,5252,52955.900
27. Juli 202150,5150,8648,3049,2649,261.423.200
26. Juli 202152,0852,9050,4650,6250,621.137.200
23. Juli 202153,1453,2850,4451,7651,761.833.800
22. Juli 202149,0553,0948,9252,5252,524.420.000
21. Juli 202146,5849,2146,2549,0249,021.090.800
20. Juli 202146,8547,1145,4146,5946,591.570.200
19. Juli 202147,3847,7945,6546,2646,261.342.300
16. Juli 202150,4750,4948,6448,7648,761.009.600
15. Juli 202149,1150,5948,1649,5549,551.222.100
14. Juli 202152,5852,9048,7548,9848,981.136.500
13. Juli 202152,7853,4951,5852,0952,09950.800
12. Juli 202152,9453,8752,4052,9252,92955.100
09. Juli 202152,2153,3051,1053,3053,301.169.300
08. Juli 202149,8151,4748,9050,2950,291.704.700
07. Juli 202155,2955,6751,3851,7151,711.593.800
06. Juli 202156,0056,4354,5655,4555,451.194.700
02. Juli 202157,4057,6355,3755,4055,401.111.600
01. Juli 202157,5358,6456,4857,0157,012.926.900
30. Juni 202156,5258,0655,7657,6057,601.286.200
29. Juni 202156,7957,4255,7656,7256,721.190.700
28. Juni 202159,1059,9455,9257,0157,012.025.800
25. Juni 202158,5060,3457,4158,7058,702.540.600
24. Juni 202155,7758,1155,6657,9357,931.802.700
23. Juni 202154,6455,3652,9755,1955,191.403.700
22. Juni 202153,2254,8552,9454,4154,412.152.400
21. Juni 202150,9253,7550,0853,2253,222.326.900
18. Juni 202149,2150,8749,0050,2450,245.195.900
17. Juni 202148,9850,8048,7549,8949,891.270.400
16. Juni 202148,6849,9547,5448,8648,862.010.100
15. Juni 202151,1451,1748,1648,5048,501.527.500
14. Juni 202148,8051,8048,7451,2251,223.139.500
11. Juni 202148,0048,1046,9147,6247,621.230.100
10. Juni 202146,1347,9244,8847,7147,711.556.800
09. Juni 202144,8746,7044,7046,1646,161.355.900
08. Juni 202145,7945,9543,5145,0145,012.351.800
07. Juni 202146,4046,9844,7345,3445,342.898.500
04. Juni 202147,4248,9246,6846,7246,721.758.600
03. Juni 202147,2848,2045,9546,2946,291.392.500
02. Juni 202147,5348,6246,2748,1148,111.444.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...