BeLive Holdings BLIV
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,30+0,05 (+2,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,30 | +1,77 % | $2,30 | $2,30 | $2,30 | 400 |
| 2026-10-01 | $2,26 | -6,22 % | $2,85 | $2,87 | $2,15 | 22,50K |
| 2026-09-30 | $2,41 | -3,60 % | $2,40 | $2,42 | $2,39 | 23,50K |
| 2026-09-29 | $2,50 | +7,99 % | $2,50 | $2,50 | $2,28 | 2,60K |
| 2026-09-28 | $2,32 | 0,00 % | $2,32 | $2,32 | $2,32 | 0 |
| 2026-09-25 | $2,32 | 0,00 % | $2,32 | $2,32 | $2,32 | 0 |
| 2026-09-24 | $2,32 | 0,00 % | $2,32 | $2,32 | $2,32 | 0 |
| 2026-09-23 | $2,32 | +7,67 % | $2,35 | $2,35 | $2,29 | 800 |
| 2026-09-22 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 0 |
| 2026-09-21 | $2,15 | -2,71 % | $2,15 | $2,15 | $2,15 | 500 |
| 2026-09-18 | $2,21 | 0,00 % | $2,21 | $2,21 | $2,21 | 0 |
| 2026-09-17 | $2,21 | 0,00 % | $2,21 | $2,21 | $2,21 | 0 |
| 2026-09-16 | $2,21 | 0,00 % | $2,21 | $2,21 | $2,21 | 0 |
| 2026-09-15 | $2,21 | 0,00 % | $2,21 | $2,21 | $2,21 | 0 |
| 2026-09-14 | $2,21 | -1,78 % | $2,28 | $2,28 | $2,21 | 700 |
| 2026-09-11 | $2,25 | -4,26 % | $2,24 | $2,25 | $2,15 | 8,90K |
| 2026-09-10 | $2,35 | +7,80 % | $2,18 | $2,35 | $2,16 | 25,00K |
| 2026-09-09 | $2,18 | -3,11 % | $2,31 | $2,35 | $2,16 | 17,40K |
| 2026-09-08 | $2,25 | +0,90 % | $2,25 | $2,35 | $2,25 | 24,90K |
| 2026-09-04 | $2,23 | +3,72 % | $2,15 | $2,23 | $2,15 | 21,70K |
| 2026-09-03 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 0 |
| 2026-09-02 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 0 |
| 2026-09-01 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 300 |
| 2026-08-31 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 0 |
| 2026-08-28 | $2,15 | 0,00 % | $2,06 | $2,43 | $2,06 | 3,70K |
| 2026-08-27 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 0 |
| 2026-08-26 | $2,15 | 0,00 % | $2,15 | $2,15 | $2,15 | 0 |
| 2026-08-25 | $2,15 | +2,38 % | $2,23 | $2,56 | $2,09 | 10,20K |
| 2026-08-24 | $2,10 | 0,00 % | $2,10 | $2,10 | $2,10 | 0 |
| 2026-08-21 | $2,10 | -4,55 % | $2,25 | $2,25 | $2,10 | 1,70K |
| 2026-08-20 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 0 |
| 2026-08-19 | $2,20 | -4,35 % | $2,40 | $2,40 | $2,17 | 3,30K |
| 2026-08-18 | $2,30 | 0,00 % | $2,30 | $2,30 | $2,30 | 0 |
| 2026-08-17 | $2,30 | 0,00 % | $2,30 | $2,30 | $2,23 | 1,10K |
| 2026-08-14 | $2,30 | -1,29 % | $2,31 | $2,31 | $2,30 | 700 |
| 2026-08-13 | $2,33 | -4,90 % | $2,35 | $2,35 | $2,32 | 1,00K |
| 2026-08-12 | $2,45 | +11,87 % | $2,35 | $2,45 | $2,25 | 2,80K |
| 2026-08-11 | $2,19 | -3,10 % | $2,19 | $2,29 | $2,18 | 1,60K |
| 2026-08-10 | $2,26 | -13,08 % | $2,53 | $2,59 | $2,11 | 5,20K |
| 2026-08-07 | $2,60 | +10,17 % | $2,26 | $2,60 | $2,26 | 3,60K |
| 2026-08-06 | $2,36 | 0,00 % | $2,36 | $2,36 | $2,36 | 0 |
| 2026-08-05 | $2,36 | 0,00 % | $2,36 | $2,36 | $2,36 | 0 |
| 2026-08-04 | $2,36 | 0,00 % | $2,36 | $2,36 | $2,36 | 0 |
| 2026-08-03 | $2,36 | +7,27 % | $2,61 | $2,61 | $2,12 | 1,20K |
| 2026-07-31 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 0 |
| 2026-07-30 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 0 |
| 2026-07-29 | $2,20 | -7,56 % | $2,20 | $2,20 | $2,20 | 300 |
| 2026-07-28 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-27 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-24 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-23 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-22 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-21 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-20 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-17 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-16 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-15 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-14 | $2,38 | 0,00 % | $2,38 | $2,38 | $2,38 | 0 |
| 2026-07-13 | $2,38 | +3,48 % | $2,38 | $2,38 | $2,38 | 100 |
| 2026-07-10 | $2,30 | +4,55 % | $2,20 | $2,30 | $2,20 | 4,00K |
| 2026-07-09 | $2,20 | 0,00 % | $2,10 | $2,20 | $2,10 | 10,30K |
| 2026-07-08 | $2,20 | -8,33 % | $2,17 | $2,20 | $2,17 | 5,70K |
| 2026-07-07 | $2,40 | -0,62 % | $2,20 | $2,40 | $2,20 | 5,60K |
| 2026-07-06 | $2,41 | +11,81 % | $2,30 | $2,41 | $2,30 | 700 |
| 2026-07-02 | $2,16 | 0,00 % | $2,16 | $2,16 | $2,16 | 0 |
| 2026-07-01 | $2,16 | 0,00 % | $2,16 | $2,16 | $2,16 | 500 |
| 2026-06-30 | $2,16 | 0,00 % | $2,16 | $2,16 | $2,16 | 0 |
| 2026-06-29 | $2,16 | -4,00 % | $2,30 | $2,80 | $2,16 | 9,40K |
| 2026-06-26 | $2,25 | +0,22 % | $2,35 | $2,35 | $2,25 | 900 |
| 2026-06-25 | $2,24 | -4,47 % | $2,30 | $2,30 | $2,24 | 800 |
| 2026-06-24 | $2,35 | 0,00 % | $2,35 | $2,35 | $2,35 | 0 |
| 2026-06-23 | $2,35 | 0,00 % | $2,35 | $2,35 | $2,35 | 0 |
| 2026-06-22 | $2,35 | -1,67 % | $2,20 | $2,35 | $2,17 | 1,90K |
| 2026-06-18 | $2,39 | 0,00 % | $2,39 | $2,39 | $2,39 | 0 |
| 2026-06-17 | $2,39 | 0,00 % | $2,39 | $2,39 | $2,39 | 0 |
| 2026-06-16 | $2,39 | -6,64 % | $2,34 | $2,44 | $2,12 | 3,10K |
| 2026-06-15 | $2,56 | +7,11 % | $2,15 | $2,58 | $2,15 | 5,90K |
| 2026-06-12 | $2,39 | 0,00 % | $2,39 | $2,39 | $2,39 | 0 |
| 2026-06-11 | $2,39 | +3,91 % | $2,27 | $2,50 | $2,27 | 1,70K |
| 2026-06-10 | $2,30 | +4,55 % | $2,39 | $2,39 | $2,20 | 4,10K |
| 2026-06-09 | $2,20 | +2,33 % | $2,35 | $2,35 | $2,20 | 800 |
| 2026-06-08 | $2,15 | -8,12 % | $2,20 | $2,45 | $2,15 | 2,10K |
| 2026-06-05 | $2,34 | 0,00 % | $2,34 | $2,34 | $2,34 | 0 |
| 2026-06-04 | $2,34 | +1,74 % | $2,40 | $2,40 | $2,07 | 4,10K |
| 2026-06-03 | $2,30 | 0,00 % | $2,30 | $2,30 | $2,30 | 900 |
| 2026-06-02 | $2,30 | 0,00 % | $2,30 | $2,30 | $2,30 | 500 |
| 2026-06-01 | $2,30 | -6,12 % | $2,30 | $2,31 | $2,30 | 1,00K |
| 2026-05-29 | $2,45 | 0,00 % | $2,45 | $2,45 | $2,45 | 0 |
| 2026-05-28 | $2,45 | 0,00 % | $2,20 | $2,45 | $2,20 | 500 |
| 2026-05-27 | $2,45 | 0,00 % | $2,45 | $2,45 | $2,45 | 0 |