Bullish BLSH
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$34,66-0,23 (-0,66 %)
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 | $34,64 | -0,72 % | $35,10 | $36,34 | $34,54 | 276,08K |
| 2026-09-30 | $34,89 | -2,21 % | $36,86 | $37,37 | $34,72 | 729,80K |
| 2026-09-29 | $35,68 | -0,86 % | $36,72 | $36,83 | $35,37 | 829,30K |
| 2026-09-28 | $35,99 | -4,23 % | $36,93 | $38,21 | $35,90 | 745,90K |
| 2026-09-25 | $37,58 | -5,32 % | $39,97 | $39,97 | $37,33 | 873,20K |
| 2026-09-24 | $39,69 | -1,05 % | $39,27 | $40,80 | $38,85 | 1,08M |
| 2026-09-23 | $40,11 | -1,45 % | $40,00 | $41,10 | $39,60 | 1,24M |
| 2026-09-22 | $40,70 | +1,40 % | $39,63 | $41,47 | $39,01 | 1,99M |
| 2026-09-21 | $40,14 | +4,69 % | $40,03 | $40,75 | $38,72 | 2,46M |
| 2026-09-18 | $38,34 | +9,83 % | $36,00 | $38,57 | $36,00 | 2,76M |
| 2026-09-17 | $34,91 | +8,82 % | $33,26 | $35,81 | $32,70 | 1,59M |
| 2026-09-16 | $32,08 | -9,53 % | $35,55 | $35,84 | $31,62 | 2,56M |
| 2026-09-15 | $35,46 | -5,74 % | $36,71 | $37,18 | $34,47 | 1,78M |
| 2026-09-14 | $37,62 | +7,12 % | $36,70 | $39,56 | $36,60 | 2,21M |
| 2026-09-11 | $35,12 | +3,66 % | $34,50 | $36,00 | $33,50 | 1,42M |
| 2026-09-10 | $33,88 | -1,34 % | $33,75 | $34,85 | $33,39 | 1,10M |
| 2026-09-09 | $34,34 | -3,35 % | $35,89 | $36,00 | $34,29 | 1,06M |
| 2026-09-08 | $35,53 | -1,31 % | $35,90 | $35,97 | $34,57 | 1,20M |
| 2026-09-04 | $36,00 | -0,61 % | $34,69 | $36,04 | $34,05 | 1,13M |
| 2026-09-03 | $36,22 | +10,97 % | $33,89 | $37,10 | $33,89 | 2,19M |
| 2026-09-02 | $32,64 | -1,27 % | $32,56 | $33,45 | $32,20 | 848,20K |
| 2026-09-01 | $33,06 | -2,85 % | $32,70 | $33,86 | $32,46 | 1,07M |
| 2026-08-31 | $34,03 | +3,47 % | $32,91 | $34,13 | $32,60 | 1,20M |
| 2026-08-28 | $32,89 | -2,00 % | $33,20 | $33,66 | $32,19 | 1,30M |
| 2026-08-27 | $33,56 | +1,36 % | $33,82 | $34,55 | $33,20 | 1,57M |
| 2026-08-26 | $33,11 | +3,40 % | $31,30 | $33,27 | $31,00 | 2,25M |
| 2026-08-25 | $32,02 | +4,61 % | $30,00 | $32,55 | $29,90 | 1,92M |
| 2026-08-24 | $30,61 | +0,66 % | $30,18 | $31,45 | $29,90 | 1,65M |
| 2026-08-21 | $30,41 | +6,93 % | $29,75 | $30,68 | $29,15 | 2,42M |
| 2026-08-20 | $28,44 | +5,65 % | $29,20 | $29,37 | $27,51 | 1,79M |
| 2026-08-19 | $26,92 | +9,34 % | $24,90 | $28,33 | $24,90 | 2,17M |
| 2026-08-18 | $24,62 | -1,36 % | $24,49 | $25,27 | $23,96 | 1,24M |
| 2026-08-17 | $24,96 | +2,34 % | $24,34 | $25,59 | $24,28 | 2,45M |
| 2026-08-14 | $24,39 | -11,24 % | $27,41 | $27,42 | $24,25 | 3,12M |
| 2026-08-13 | $27,48 | +11,57 % | $25,00 | $28,24 | $25,00 | 3,50M |
| 2026-08-12 | $24,63 | +0,45 % | $24,79 | $25,01 | $24,01 | 1,33M |
| 2026-08-11 | $24,52 | -0,08 % | $24,88 | $24,89 | $24,16 | 930,10K |
| 2026-08-10 | $24,54 | +3,90 % | $24,00 | $24,66 | $23,43 | 976,70K |
| 2026-08-07 | $23,62 | +2,52 % | $23,37 | $24,00 | $23,01 | 1,06M |
| 2026-08-06 | $23,04 | -3,36 % | $23,47 | $23,75 | $23,00 | 640,70K |
| 2026-08-05 | $23,84 | +0,17 % | $23,85 | $24,06 | $22,92 | 789,60K |
| 2026-08-04 | $23,80 | +3,79 % | $23,06 | $23,85 | $22,64 | 893,40K |
| 2026-08-03 | $22,93 | +5,23 % | $21,52 | $23,27 | $21,35 | 1,51M |
| 2026-07-31 | $21,79 | -3,54 % | $22,07 | $22,21 | $20,55 | 3,26M |
| 2026-07-30 | $22,59 | +3,43 % | $21,90 | $22,71 | $21,73 | 1,14M |
| 2026-07-29 | $21,84 | -3,75 % | $22,82 | $23,08 | $21,73 | 1,39M |
| 2026-07-28 | $22,69 | -0,48 % | $22,23 | $23,03 | $21,87 | 1,72M |
| 2026-07-27 | $22,80 | -4,84 % | $24,32 | $24,35 | $22,29 | 2,47M |
| 2026-07-24 | $23,96 | -1,16 % | $24,38 | $24,89 | $23,52 | 2,20M |
| 2026-07-23 | $24,24 | +2,45 % | $23,23 | $24,70 | $23,07 | 1,38M |
| 2026-07-22 | $23,66 | -4,48 % | $24,37 | $25,14 | $23,44 | 1,01M |
| 2026-07-21 | $24,77 | +9,17 % | $23,24 | $24,83 | $23,24 | 1,43M |
| 2026-07-20 | $22,69 | +1,25 % | $22,36 | $23,30 | $21,84 | 1,22M |
| 2026-07-17 | $22,41 | -4,03 % | $22,60 | $23,44 | $22,32 | 1,23M |
| 2026-07-16 | $23,35 | -7,08 % | $24,89 | $24,90 | $23,31 | 1,15M |
| 2026-07-15 | $25,13 | +1,13 % | $25,43 | $25,81 | $24,51 | 1,01M |
| 2026-07-14 | $24,85 | +8,66 % | $23,40 | $25,33 | $23,26 | 1,45M |
| 2026-07-13 | $22,87 | -5,61 % | $24,00 | $24,83 | $22,56 | 1,15M |
| 2026-07-10 | $24,23 | -2,30 % | $25,45 | $25,50 | $24,21 | 831,80K |
| 2026-07-09 | $24,80 | -2,75 % | $24,98 | $25,25 | $24,37 | 883,50K |
| 2026-07-08 | $25,50 | -1,05 % | $24,96 | $25,77 | $24,80 | 1,07M |
| 2026-07-07 | $25,77 | -3,01 % | $26,77 | $27,10 | $25,67 | 910,90K |
| 2026-07-06 | $26,57 | +3,91 % | $25,41 | $27,02 | $24,80 | 1,29M |
| 2026-07-02 | $25,57 | +1,35 % | $26,00 | $27,22 | $25,46 | 1,85M |
| 2026-07-01 | $25,23 | +7,68 % | $23,87 | $25,46 | $23,58 | 2,03M |
| 2026-06-30 | $23,43 | -1,10 % | $22,97 | $23,46 | $22,36 | 1,58M |
| 2026-06-29 | $23,69 | +1,72 % | $23,96 | $23,99 | $22,61 | 1,90M |
| 2026-06-26 | $23,29 | +6,44 % | $21,76 | $23,46 | $21,76 | 2,23M |
| 2026-06-25 | $21,88 | -6,77 % | $23,68 | $24,05 | $21,81 | 1,94M |
| 2026-06-24 | $23,47 | -5,86 % | $24,85 | $25,02 | $23,20 | 1,48M |
| 2026-06-23 | $24,93 | -0,64 % | $24,40 | $26,00 | $24,40 | 1,26M |
| 2026-06-22 | $25,09 | +4,11 % | $23,97 | $25,25 | $23,78 | 1,85M |
| 2026-06-18 | $24,10 | +1,01 % | $24,05 | $24,93 | $23,50 | 3,24M |
| 2026-06-17 | $23,86 | -8,09 % | $26,01 | $26,50 | $23,75 | 2,93M |
| 2026-06-16 | $25,96 | -9,23 % | $28,37 | $28,51 | $25,67 | 2,40M |
| 2026-06-15 | $28,60 | +5,11 % | $28,67 | $29,70 | $28,47 | 1,97M |
| 2026-06-12 | $27,21 | -1,05 % | $27,29 | $27,68 | $26,56 | 977,80K |
| 2026-06-11 | $27,50 | +5,36 % | $26,07 | $27,74 | $26,01 | 1,35M |
| 2026-06-10 | $26,10 | -2,97 % | $26,50 | $27,75 | $26,02 | 1,13M |
| 2026-06-09 | $26,90 | -1,14 % | $27,09 | $27,66 | $26,06 | 1,55M |
| 2026-06-08 | $27,21 | +0,93 % | $27,50 | $28,46 | $26,81 | 1,78M |
| 2026-06-05 | $26,96 | -9,10 % | $29,07 | $29,17 | $26,90 | 3,04M |
| 2026-06-04 | $29,66 | +5,55 % | $28,33 | $30,20 | $28,06 | 2,28M |
| 2026-06-03 | $28,10 | -7,99 % | $30,03 | $30,03 | $28,10 | 1,61M |
| 2026-06-02 | $30,54 | -4,92 % | $31,45 | $31,46 | $30,24 | 1,95M |
| 2026-06-01 | $32,12 | -7,99 % | $33,82 | $34,08 | $31,93 | 2,30M |
| 2026-05-29 | $34,91 | -2,54 % | $35,66 | $36,58 | $34,53 | 1,17M |
| 2026-05-28 | $35,82 | +4,37 % | $33,85 | $36,07 | $33,22 | 1,24M |
| 2026-05-27 | $34,32 | -1,04 % | $34,26 | $35,12 | $33,85 | 1,26M |
| 2026-05-26 | $34,68 | -1,42 % | $36,00 | $36,27 | $34,26 | 1,43M |