Blend Labs, Inc. Class A BLND
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$1,030,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,03 | +0,01 % | $1,03 | $1,07 | $1,01 | 1,06M |
| 2026-09-30 | $1,03 | 0,00 % | $1,03 | $1,09 | $1,02 | 2,05M |
| 2026-09-29 | $1,03 | -5,50 % | $1,08 | $1,09 | $1,03 | 1,07M |
| 2026-09-28 | $1,09 | -1,80 % | $1,11 | $1,13 | $1,06 | 1,40M |
| 2026-09-25 | $1,11 | +3,74 % | $1,09 | $1,13 | $1,07 | 1,75M |
| 2026-09-24 | $1,07 | -4,46 % | $1,11 | $1,13 | $1,06 | 1,52M |
| 2026-09-23 | $1,12 | -4,27 % | $1,17 | $1,17 | $1,08 | 2,02M |
| 2026-09-22 | $1,17 | -6,40 % | $1,26 | $1,27 | $1,16 | 2,70M |
| 2026-09-21 | $1,25 | +5,04 % | $1,19 | $1,26 | $1,18 | 2,49M |
| 2026-09-18 | $1,19 | -8,46 % | $1,29 | $1,30 | $1,18 | 6,30M |
| 2026-09-17 | $1,30 | -2,26 % | $1,35 | $1,35 | $1,29 | 1,46M |
| 2026-09-16 | $1,33 | -2,21 % | $1,34 | $1,38 | $1,33 | 1,48M |
| 2026-09-15 | $1,36 | -6,21 % | $1,41 | $1,42 | $1,36 | 1,66M |
| 2026-09-14 | $1,45 | +2,84 % | $1,41 | $1,46 | $1,40 | 1,75M |
| 2026-09-11 | $1,41 | -0,70 % | $1,43 | $1,46 | $1,40 | 2,02M |
| 2026-09-10 | $1,42 | 0,00 % | $1,40 | $1,46 | $1,40 | 2,12M |
| 2026-09-09 | $1,42 | -4,70 % | $1,49 | $1,49 | $1,41 | 2,22M |
| 2026-09-08 | $1,49 | -3,25 % | $1,53 | $1,53 | $1,45 | 1,79M |
| 2026-09-04 | $1,54 | +1,99 % | $1,49 | $1,60 | $1,49 | 1,70M |
| 2026-09-03 | $1,51 | 0,00 % | $1,54 | $1,57 | $1,50 | 1,07M |
| 2026-09-02 | $1,51 | -2,58 % | $1,54 | $1,55 | $1,50 | 1,38M |
| 2026-09-01 | $1,55 | 0,00 % | $1,53 | $1,59 | $1,50 | 1,83M |
| 2026-08-31 | $1,55 | +1,97 % | $1,50 | $1,58 | $1,50 | 2,93M |
| 2026-08-28 | $1,52 | -1,30 % | $1,55 | $1,58 | $1,50 | 1,58M |
| 2026-08-27 | $1,54 | +2,67 % | $1,49 | $1,56 | $1,49 | 1,64M |
| 2026-08-26 | $1,50 | +1,35 % | $1,45 | $1,51 | $1,45 | 1,29M |
| 2026-08-25 | $1,48 | -1,33 % | $1,51 | $1,53 | $1,48 | 1,27M |
| 2026-08-24 | $1,50 | -1,32 % | $1,51 | $1,53 | $1,46 | 1,28M |
| 2026-08-21 | $1,52 | +4,11 % | $1,49 | $1,53 | $1,48 | 1,36M |
| 2026-08-20 | $1,46 | -2,67 % | $1,54 | $1,54 | $1,43 | 1,40M |
| 2026-08-19 | $1,50 | +3,45 % | $1,49 | $1,54 | $1,44 | 3,89M |
| 2026-08-18 | $1,45 | -2,03 % | $1,51 | $1,58 | $1,43 | 4,03M |
| 2026-08-17 | $1,48 | -0,67 % | $1,45 | $1,49 | $1,43 | 2,22M |
| 2026-08-14 | $1,49 | -3,87 % | $1,51 | $1,56 | $1,49 | 2,28M |
| 2026-08-13 | $1,55 | +10,71 % | $1,40 | $1,56 | $1,40 | 4,22M |
| 2026-08-12 | $1,40 | -2,78 % | $1,51 | $1,51 | $1,36 | 3,94M |
| 2026-08-11 | $1,44 | -4,64 % | $1,52 | $1,54 | $1,40 | 5,07M |
| 2026-08-10 | $1,51 | -7,36 % | $1,60 | $1,63 | $1,50 | 2,70M |
| 2026-08-07 | $1,63 | -16,41 % | $1,75 | $1,88 | $1,62 | 5,55M |
| 2026-08-06 | $1,95 | -2,99 % | $2,04 | $2,08 | $1,94 | 3,84M |
| 2026-08-05 | $2,01 | +1,01 % | $2,00 | $2,05 | $1,97 | 1,99M |
| 2026-08-04 | $1,99 | +3,11 % | $1,91 | $2,00 | $1,91 | 2,01M |
| 2026-08-03 | $1,93 | +8,43 % | $1,80 | $1,94 | $1,80 | 1,65M |
| 2026-07-31 | $1,78 | +1,71 % | $1,73 | $1,80 | $1,71 | 1,07M |
| 2026-07-30 | $1,75 | -3,31 % | $1,79 | $1,79 | $1,67 | 1,51M |
| 2026-07-29 | $1,81 | +1,12 % | $1,77 | $1,85 | $1,77 | 1,95M |
| 2026-07-28 | $1,79 | +2,29 % | $1,78 | $1,82 | $1,73 | 1,70M |
| 2026-07-27 | $1,75 | +3,55 % | $1,73 | $1,77 | $1,71 | 1,59M |
| 2026-07-24 | $1,69 | 0,00 % | $1,72 | $1,76 | $1,69 | 1,65M |
| 2026-07-23 | $1,69 | -2,31 % | $1,73 | $1,75 | $1,68 | 2,03M |
| 2026-07-22 | $1,73 | -7,98 % | $1,84 | $1,88 | $1,72 | 3,97M |
| 2026-07-21 | $1,88 | +4,44 % | $1,80 | $1,90 | $1,77 | 2,50M |
| 2026-07-20 | $1,80 | -0,55 % | $1,78 | $1,82 | $1,72 | 1,58M |
| 2026-07-17 | $1,81 | +1,69 % | $1,73 | $1,86 | $1,73 | 1,57M |
| 2026-07-16 | $1,78 | +4,09 % | $1,70 | $1,80 | $1,70 | 3,01M |
| 2026-07-15 | $1,71 | -3,93 % | $1,80 | $1,84 | $1,65 | 2,11M |
| 2026-07-14 | $1,78 | +2,30 % | $1,75 | $1,86 | $1,74 | 1,63M |
| 2026-07-13 | $1,74 | +2,35 % | $1,72 | $1,82 | $1,70 | 2,13M |
| 2026-07-10 | $1,70 | -0,58 % | $1,72 | $1,75 | $1,64 | 2,70M |
| 2026-07-09 | $1,71 | -3,93 % | $1,77 | $1,79 | $1,68 | 4,93M |
| 2026-07-08 | $1,78 | -2,20 % | $1,79 | $1,80 | $1,75 | 1,36M |
| 2026-07-07 | $1,82 | -0,55 % | $1,81 | $1,88 | $1,81 | 1,11M |
| 2026-07-06 | $1,83 | +1,10 % | $1,80 | $1,87 | $1,77 | 1,49M |
| 2026-07-02 | $1,81 | 0,00 % | $1,78 | $1,85 | $1,78 | 1,24M |
| 2026-07-01 | $1,81 | +5,85 % | $1,70 | $1,87 | $1,70 | 2,19M |
| 2026-06-30 | $1,71 | +1,18 % | $1,69 | $1,73 | $1,67 | 1,56M |
| 2026-06-29 | $1,69 | -2,31 % | $1,75 | $1,78 | $1,68 | 1,75M |
| 2026-06-26 | $1,73 | +6,79 % | $1,63 | $1,74 | $1,62 | 3,37M |
| 2026-06-25 | $1,62 | -4,71 % | $1,68 | $1,68 | $1,60 | 2,26M |
| 2026-06-24 | $1,70 | +1,80 % | $1,67 | $1,76 | $1,67 | 1,76M |
| 2026-06-23 | $1,67 | -0,60 % | $1,65 | $1,75 | $1,65 | 2,96M |
| 2026-06-22 | $1,68 | +1,82 % | $1,71 | $1,81 | $1,61 | 4,44M |
| 2026-06-18 | $1,65 | +3,77 % | $1,63 | $1,71 | $1,56 | 7,57M |
| 2026-06-17 | $1,59 | -10,17 % | $1,74 | $1,79 | $1,59 | 2,79M |
| 2026-06-16 | $1,77 | +5,36 % | $1,76 | $1,80 | $1,72 | 2,53M |
| 2026-06-15 | $1,68 | -0,59 % | $1,71 | $1,78 | $1,68 | 2,85M |
| 2026-06-12 | $1,69 | -3,43 % | $1,70 | $1,73 | $1,65 | 1,97M |
| 2026-06-11 | $1,75 | +5,42 % | $1,75 | $1,78 | $1,66 | 3,63M |
| 2026-06-10 | $1,66 | -1,78 % | $1,71 | $1,73 | $1,65 | 1,86M |
| 2026-06-09 | $1,69 | -1,17 % | $1,68 | $1,76 | $1,63 | 2,20M |
| 2026-06-08 | $1,71 | +5,56 % | $1,70 | $1,73 | $1,63 | 2,89M |
| 2026-06-05 | $1,62 | -5,81 % | $1,69 | $1,75 | $1,60 | 2,27M |
| 2026-06-04 | $1,72 | +8,18 % | $1,61 | $1,76 | $1,60 | 3,38M |
| 2026-06-03 | $1,59 | -4,22 % | $1,65 | $1,67 | $1,55 | 3,54M |
| 2026-06-02 | $1,66 | -4,60 % | $1,73 | $1,76 | $1,63 | 2,91M |
| 2026-06-01 | $1,74 | -2,79 % | $1,80 | $1,82 | $1,73 | 3,39M |
| 2026-05-29 | $1,79 | +4,07 % | $1,68 | $1,84 | $1,68 | 7,86M |
| 2026-05-28 | $1,72 | +10,26 % | $1,60 | $1,73 | $1,56 | 4,47M |
| 2026-05-27 | $1,56 | +6,12 % | $1,45 | $1,58 | $1,45 | 2,86M |
| 2026-05-26 | $1,47 | 0,00 % | $1,48 | $1,49 | $1,43 | 3,39M |