10,450$
2,55%
Echtzeit-Aktienkurs Bumble
Bid:
Ask:
Aktienkurse zur Bumble Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 10,15 | 10,50 | 10,10 | 10,44 | 2,45% | 2.881.278,00 |
| 23.04.2024 | 10,26 | 10,54 | 10,17 | 10,19 | -1,55% | 2.176.884,00 |
| 22.04.2024 | 10,27 | 10,64 | 10,18 | 10,35 | 1,67% | 3.251.042,00 |
| 19.04.2024 | 10,18 | 10,30 | 10,07 | 10,18 | -0,59% | 2.153.062,00 |
| 18.04.2024 | 10,10 | 10,33 | 9,94 | 10,24 | 1,39% | 1.531.415,00 |
| 17.04.2024 | 10,09 | 10,27 | 10,01 | 10,10 | 0,60% | 1.512.804,00 |
| 16.04.2024 | 10,02 | 10,26 | 9,99 | 10,04 | -0,89% | 2.110.453,00 |
| 15.04.2024 | 10,46 | 10,59 | 10,06 | 10,13 | -3,80% | 2.211.035,00 |
| 12.04.2024 | 10,88 | 10,93 | 10,47 | 10,53 | -3,39% | 2.700.599,00 |
| 11.04.2024 | 10,99 | 11,01 | 10,57 | 10,90 | -0,27% | 2.072.393,00 |
| 10.04.2024 | 10,70 | 10,96 | 10,51 | 10,93 | -0,36% | 3.118.119,00 |
| 09.04.2024 | 10,66 | 11,14 | 10,64 | 10,97 | 3,59% | 3.389.702,00 |
| 08.04.2024 | 10,57 | 10,87 | 10,51 | 10,59 | 0,57% | 2.032.940,00 |
| 05.04.2024 | 10,71 | 10,75 | 10,50 | 10,53 | -2,55% | 3.376.791,00 |
| 04.04.2024 | 10,86 | 11,23 | 10,80 | 10,81 | -3,70% | 3.485.530,00 |
| 03.04.2024 | 11,05 | 11,23 | 11,03 | 11,22 | 0,72% | 1.139.017,00 |
| 02.04.2024 | 11,22 | 11,29 | 11,06 | 11,14 | -1,50% | 1.664.505,00 |
| 01.04.2024 | 11,42 | 11,42 | 11,19 | 11,31 | -0,35% | 1.820.631,00 |
| 28.03.2024 | 11,19 | 11,50 | 11,13 | 11,35 | 1,25% | 2.567.230,00 |
| 27.03.2024 | 11,06 | 11,21 | 10,84 | 11,21 | 2,56% | 3.115.086,00 |
| 26.03.2024 | 11,12 | 11,24 | 10,86 | 10,93 | -0,82% | 2.841.397,00 |
| 25.03.2024 | 10,92 | 11,12 | 10,83 | 11,02 | 1,38% | 1.935.740,00 |
| 22.03.2024 | 10,85 | 11,10 | 10,82 | 10,87 | 0,83% | 3.232.934,00 |
| 21.03.2024 | 11,08 | 11,11 | 10,77 | 10,78 | -1,82% | 1.792.710,00 |
| 20.03.2024 | 10,89 | 11,24 | 10,84 | 10,98 | 0,27% | 2.980.167,00 |
| 19.03.2024 | 10,77 | 11,07 | 10,73 | 10,95 | 1,20% | 1.888.909,00 |
| 18.03.2024 | 10,77 | 11,10 | 10,66 | 10,82 | 0,74% | 1.988.180,00 |
| 15.03.2024 | 10,44 | 10,89 | 10,36 | 10,74 | 2,14% | 3.881.540,00 |
| 14.03.2024 | 10,64 | 10,75 | 10,38 | 10,52 | -1,82% | 4.618.565,00 |
| 13.03.2024 | 10,80 | 10,94 | 10,65 | 10,71 | -1,11% | 2.694.659,00 |
| 12.03.2024 | 11,15 | 11,17 | 10,77 | 10,83 | -3,22% | 3.665.266,00 |
| 11.03.2024 | 10,83 | 11,29 | 10,80 | 11,19 | 2,94% | 3.216.668,00 |
| 08.03.2024 | 10,79 | 11,16 | 10,73 | 10,87 | 1,12% | 4.320.676,00 |
| 07.03.2024 | 10,80 | 10,94 | 10,65 | 10,75 | 0,66% | 3.372.210,00 |
| 06.03.2024 | 11,00 | 11,05 | 10,52 | 10,68 | -2,73% | 6.366.005,00 |
| 05.03.2024 | 11,09 | 11,11 | 10,72 | 10,98 | -2,66% | 3.919.190,00 |
| 04.03.2024 | 11,47 | 11,53 | 11,10 | 11,28 | -1,40% | 3.763.414,00 |
| 01.03.2024 | 11,47 | 11,53 | 11,20 | 11,44 | -0,09% | 3.689.042,00 |
| 29.02.2024 | 11,43 | 11,70 | 11,18 | 11,45 | 1,96% | 5.552.076,00 |
| 28.02.2024 | 11,75 | 12,76 | 11,17 | 11,23 | -14,80% | 11.622.463,00 |
| 27.02.2024 | 12,90 | 13,35 | 12,77 | 13,18 | 3,62% | 6.625.640,00 |
| 26.02.2024 | 13,08 | 13,37 | 12,66 | 12,72 | -2,97% | 4.353.148,00 |
| 23.02.2024 | 13,10 | 13,37 | 12,99 | 13,11 | 0,15% | 1.709.315,00 |
| 22.02.2024 | 13,28 | 13,34 | 13,00 | 13,09 | -1,36% | 1.403.445,00 |
| 21.02.2024 | 13,19 | 13,32 | 12,93 | 13,27 | -0,08% | 1.479.191,00 |
| 20.02.2024 | 13,36 | 13,56 | 13,24 | 13,28 | -2,14% | 1.697.298,00 |
| 16.02.2024 | 13,82 | 13,97 | 13,49 | 13,57 | -3,14% | 2.665.242,00 |
| 15.02.2024 | 13,48 | 14,08 | 13,47 | 14,01 | 4,63% | 2.138.674,00 |
| 14.02.2024 | 13,27 | 13,50 | 13,17 | 13,39 | 3,16% | 1.427.141,00 |
| 13.02.2024 | 13,33 | 13,47 | 12,88 | 12,98 | -5,74% | 2.499.245,00 |
| 12.02.2024 | 13,31 | 13,91 | 13,24 | 13,77 | 3,69% | 1.941.127,00 |
| 09.02.2024 | 13,00 | 13,38 | 12,86 | 13,28 | 2,43% | 2.181.612,00 |
| 08.02.2024 | 13,42 | 13,46 | 12,96 | 12,97 | -3,32% | 1.850.640,00 |
| 07.02.2024 | 13,84 | 13,86 | 13,40 | 13,41 | -2,69% | 2.039.915,00 |
| 06.02.2024 | 13,15 | 13,83 | 13,15 | 13,78 | 4,47% | 1.926.581,00 |
| 05.02.2024 | 13,60 | 13,67 | 13,14 | 13,19 | -3,79% | 1.844.104,00 |
| 02.02.2024 | 13,78 | 14,00 | 13,68 | 13,71 | -1,65% | 1.602.584,00 |
| 01.02.2024 | 13,73 | 13,96 | 13,42 | 13,94 | 1,60% | 2.275.273,00 |
| 31.01.2024 | 13,53 | 14,30 | 13,35 | 13,72 | -0,87% | 2.375.373,00 |
| 30.01.2024 | 14,18 | 14,29 | 13,82 | 13,84 | -3,55% | 2.514.331,00 |
| 29.01.2024 | 14,23 | 14,48 | 14,02 | 14,35 | 1,06% | 1.792.988,00 |
| 26.01.2024 | 14,42 | 14,65 | 14,15 | 14,20 | -1,22% | 1.842.531,00 |
| 25.01.2024 | 14,10 | 14,51 | 13,79 | 14,38 | 2,10% | 3.826.196,00 |
| 24.01.2024 | 14,42 | 14,44 | 13,97 | 14,08 | -0,14% | 1.244.224,00 |
| 23.01.2024 | 14,25 | 14,43 | 13,99 | 14,10 | 0,93% | 1.358.317,00 |
| 22.01.2024 | 13,85 | 14,25 | 13,79 | 13,97 | 1,45% | 1.642.564,00 |
| 19.01.2024 | 14,14 | 14,14 | 13,72 | 13,77 | -1,64% | 1.420.444,00 |
| 18.01.2024 | 13,67 | 14,02 | 13,29 | 14,00 | 3,40% | 3.192.791,00 |
| 17.01.2024 | 13,85 | 13,99 | 13,53 | 13,54 | -4,18% | 2.295.792,00 |
| 16.01.2024 | 13,83 | 14,14 | 13,68 | 14,13 | 1,87% | 2.222.938,00 |
| 12.01.2024 | 14,29 | 14,50 | 13,87 | 13,87 | -2,19% | 2.120.405,00 |
| 11.01.2024 | 14,14 | 14,31 | 13,67 | 14,18 | -0,21% | 2.443.841,00 |
| 10.01.2024 | 14,36 | 14,43 | 13,95 | 14,21 | -1,39% | 1.841.653,00 |
| 09.01.2024 | 14,72 | 15,05 | 14,22 | 14,41 | 2,20% | 3.735.077,00 |
| 08.01.2024 | 14,04 | 14,23 | 13,96 | 14,10 | 0,64% | 1.359.099,00 |
| 05.01.2024 | 14,00 | 14,73 | 13,99 | 14,01 | -1,06% | 2.254.859,00 |
| 04.01.2024 | 13,87 | 14,48 | 13,76 | 14,16 | 1,29% | 2.125.112,00 |
| 03.01.2024 | 14,20 | 14,45 | 13,85 | 13,98 | -3,59% | 2.459.110,00 |
| 02.01.2024 | 14,50 | 14,81 | 14,40 | 14,50 | -1,63% | 2.197.060,00 |
| 29.12.2023 | 15,20 | 15,32 | 14,72 | 14,74 | -3,53% | 1.774.590,00 |
| 28.12.2023 | 14,84 | 15,33 | 14,72 | 15,28 | 2,69% | 1.675.584,00 |
| 27.12.2023 | 14,82 | 14,93 | 14,56 | 14,88 | 0,95% | 1.621.589,00 |
| 26.12.2023 | 14,95 | 14,98 | 14,66 | 14,74 | -1,73% | 1.820.315,00 |
| 22.12.2023 | 14,88 | 15,21 | 14,73 | 15,00 | 0,54% | 1.904.484,00 |
| 21.12.2023 | 15,17 | 15,24 | 14,63 | 14,92 | -0,20% | 2.641.632,00 |
| 20.12.2023 | 15,25 | 15,42 | 14,85 | 14,95 | -2,03% | 1.644.015,00 |
| 19.12.2023 | 15,22 | 15,46 | 15,15 | 15,26 | 0,79% | 1.746.034,00 |
| 18.12.2023 | 15,09 | 15,26 | 14,76 | 15,14 | -0,13% | 1.792.704,00 |
| 15.12.2023 | 15,30 | 15,38 | 14,84 | 15,16 | 0,00% | 3.392.110,00 |
| 14.12.2023 | 15,45 | 15,90 | 14,92 | 15,16 | 0,23% | 2.780.645,00 |
| 13.12.2023 | 14,34 | 15,13 | 14,25 | 15,13 | 5,33% | 2.454.929,00 |
| 12.12.2023 | 14,66 | 14,67 | 14,02 | 14,36 | -1,64% | 2.518.577,00 |
| 11.12.2023 | 13,95 | 14,63 | 13,91 | 14,60 | 3,99% | 2.880.851,00 |
| 08.12.2023 | 14,06 | 14,28 | 13,91 | 14,04 | -0,71% | 2.374.820,00 |
| 07.12.2023 | 14,30 | 14,37 | 13,97 | 14,14 | 1,51% | 1.887.247,00 |
| 06.12.2023 | 14,01 | 14,34 | 13,91 | 13,93 | 0,00% | 2.124.156,00 |
| 05.12.2023 | 14,24 | 14,33 | 13,74 | 13,93 | -2,99% | 1.793.377,00 |
| 04.12.2023 | 14,42 | 14,76 | 14,20 | 14,36 | 0,35% | 1.684.871,00 |
| 01.12.2023 | 13,87 | 14,34 | 13,75 | 14,31 | 3,21% | 2.000.784,00 |
| 30.11.2023 | 14,48 | 14,51 | 13,82 | 13,87 | -3,65% | 1.612.503,00 |