Bluerock Acquisition Corp. Class A BLRK
NASDAQ · Vereinigte Staaten · Finanzen
$10,120,00 (0,00 %)
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 | $10,12 | 0,00 % | $10,14 | $10,14 | $10,12 | 36,60K |
| 2026-10-01 | $10,12 | 0,00 % | $10,13 | $10,13 | $10,12 | 33,10K |
| 2026-09-30 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-09-29 | $10,12 | +0,10 % | $10,12 | $10,13 | $10,12 | 900 |
| 2026-09-28 | $10,11 | 0,00 % | $10,12 | $10,12 | $10,11 | 6,20K |
| 2026-09-25 | $10,11 | -0,20 % | $10,12 | $10,12 | $10,11 | 29,00K |
| 2026-09-24 | $10,13 | +0,10 % | $10,12 | $10,13 | $10,12 | 1,10K |
| 2026-09-23 | $10,12 | +0,10 % | $10,13 | $10,13 | $10,12 | 3,20K |
| 2026-09-22 | $10,11 | 0,00 % | $10,11 | $10,12 | $10,11 | 1,00K |
| 2026-09-21 | $10,11 | -0,20 % | $10,13 | $10,13 | $10,11 | 31,20K |
| 2026-09-18 | $10,13 | +0,10 % | $10,13 | $10,13 | $10,12 | 7,20K |
| 2026-09-17 | $10,12 | -0,10 % | $10,13 | $10,13 | $10,12 | 13,50K |
| 2026-09-16 | $10,13 | +0,10 % | $10,13 | $10,13 | $10,13 | 300 |
| 2026-09-15 | $10,12 | -0,10 % | $10,12 | $10,12 | $10,12 | 47,80K |
| 2026-09-14 | $10,13 | +0,20 % | $10,11 | $10,13 | $10,11 | 150,50K |
| 2026-09-11 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 26,40K |
| 2026-09-10 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 400 |
| 2026-09-09 | $10,11 | +0,10 % | $10,10 | $10,11 | $10,09 | 56,30K |
| 2026-09-08 | $10,10 | 0,00 % | $10,14 | $10,14 | $10,10 | 2,00K |
| 2026-09-04 | $10,10 | +0,10 % | $10,10 | $10,10 | $10,09 | 2,60K |
| 2026-09-03 | $10,09 | +0,10 % | $10,10 | $10,10 | $10,08 | 424,60K |
| 2026-09-02 | $10,08 | 0,00 % | $10,09 | $10,09 | $10,08 | 861,30K |
| 2026-09-01 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 800 |
| 2026-08-31 | $10,08 | +0,10 % | $10,09 | $10,09 | $10,08 | 127,20K |
| 2026-08-28 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 0 |
| 2026-08-27 | $10,07 | 0,00 % | $10,08 | $10,08 | $10,07 | 148,30K |
| 2026-08-26 | $10,07 | 0,00 % | $10,07 | $10,08 | $10,06 | 935,60K |
| 2026-08-25 | $10,07 | 0,00 % | $10,07 | $10,08 | $10,06 | 559,30K |
| 2026-08-24 | $10,07 | +0,10 % | $10,08 | $10,08 | $10,07 | 88,40K |
| 2026-08-21 | $10,06 | -0,10 % | $10,07 | $10,07 | $10,06 | 3,10K |
| 2026-08-20 | $10,07 | 0,00 % | $10,06 | $10,07 | $10,06 | 2,40K |
| 2026-08-19 | $10,07 | +0,10 % | $10,08 | $10,08 | $10,06 | 37,60K |
| 2026-08-18 | $10,06 | 0,00 % | $10,07 | $10,07 | $10,06 | 6,40K |
| 2026-08-17 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 600 |
| 2026-08-14 | $10,06 | 0,00 % | $10,06 | $10,07 | $10,06 | 4,00K |
| 2026-08-13 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 6,90K |
| 2026-08-12 | $10,06 | -0,10 % | $10,07 | $10,07 | $10,06 | 38,70K |
| 2026-08-11 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,06 | 45,70K |
| 2026-08-10 | $10,07 | -0,10 % | $10,10 | $10,10 | $10,07 | 5,80K |
| 2026-08-07 | $10,08 | +0,20 % | $10,08 | $10,08 | $10,08 | 300 |
| 2026-08-06 | $10,06 | 0,00 % | $10,07 | $10,08 | $10,06 | 104,60K |
| 2026-08-05 | $10,06 | 0,00 % | $10,06 | $10,07 | $10,06 | 28,10K |
| 2026-08-04 | $10,06 | +0,10 % | $10,07 | $10,07 | $10,06 | 112,40K |
| 2026-08-03 | $10,05 | -0,69 % | $10,11 | $10,12 | $10,05 | 288,90K |
| 2026-07-31 | $10,12 | +0,10 % | $10,12 | $10,12 | $10,12 | 100 |
| 2026-07-30 | $10,11 | +0,40 % | $10,10 | $10,11 | $10,10 | 56,70K |
| 2026-07-29 | $10,07 | -0,30 % | $10,10 | $10,10 | $10,07 | 2,60K |
| 2026-07-28 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,07 | 3,80K |
| 2026-07-27 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,07 | 26,50K |
| 2026-07-24 | $10,10 | +0,90 % | $10,04 | $10,68 | $10,04 | 152,90K |
| 2026-07-23 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-07-22 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-07-21 | $10,01 | -0,20 % | $10,01 | $10,01 | $10,01 | 1,10K |
| 2026-07-20 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,03 | 0 |
| 2026-07-17 | $10,03 | +0,10 % | $10,03 | $10,03 | $10,03 | 2,40K |
| 2026-07-16 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-15 | $10,02 | -0,10 % | $10,02 | $10,02 | $10,02 | 5,60K |
| 2026-07-14 | $10,03 | -0,10 % | $10,03 | $10,03 | $10,03 | 2,00K |
| 2026-07-13 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-07-10 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-07-09 | $10,04 | +0,40 % | $10,04 | $10,04 | $10,04 | 5,00K |
| 2026-07-08 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-07-07 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 600 |
| 2026-07-06 | $10,00 | +0,10 % | $9,99 | $10,00 | $9,99 | 107,70K |
| 2026-07-02 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 600 |
| 2026-07-01 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 25,50K |
| 2026-06-30 | $9,98 | -0,10 % | $9,98 | $9,98 | $9,97 | 4,50K |
| 2026-06-29 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-06-26 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-06-25 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-06-24 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-06-23 | $9,99 | +0,20 % | $10,00 | $10,00 | $9,99 | 16,40K |
| 2026-06-22 | $9,97 | 0,00 % | $10,00 | $10,00 | $9,97 | 20,20K |
| 2026-06-18 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-06-17 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-06-16 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-06-15 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-06-12 | $9,97 | -0,20 % | $9,97 | $9,97 | $9,97 | 100 |
| 2026-06-11 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 42,00K |
| 2026-06-10 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 700 |
| 2026-06-09 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-08 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-05 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-04 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-03 | $9,98 | -0,20 % | $10,00 | $10,00 | $9,98 | 1,10K |
| 2026-06-02 | $10,00 | +0,30 % | $10,00 | $10,00 | $10,00 | 200 |
| 2026-06-01 | $9,97 | 0,00 % | $9,99 | $10,00 | $9,97 | 2,20K |
| 2026-05-29 | $9,97 | +0,10 % | $9,96 | $9,97 | $9,95 | 11,10K |
| 2026-05-28 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 600 |
| 2026-05-27 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 200 |