Bladex, Inc. Class E BLX
NYSE · Vereinigte Staaten · Finanzen
$54,59-0,43 (-0,78 %)
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 | $54,53 | -0,90 % | $55,00 | $54,97 | $54,30 | 65,23K |
| 2026-09-30 | $55,02 | -0,88 % | $55,52 | $55,82 | $54,54 | 291,70K |
| 2026-09-29 | $55,51 | +0,98 % | $55,00 | $55,60 | $54,67 | 177,00K |
| 2026-09-28 | $54,97 | +0,42 % | $54,59 | $55,30 | $54,53 | 127,30K |
| 2026-09-25 | $54,74 | +0,15 % | $54,80 | $54,97 | $54,47 | 84,80K |
| 2026-09-24 | $54,66 | -1,07 % | $55,05 | $55,54 | $54,19 | 158,90K |
| 2026-09-23 | $55,25 | -0,54 % | $55,43 | $55,79 | $55,00 | 149,30K |
| 2026-09-22 | $55,55 | +1,44 % | $55,12 | $56,01 | $54,82 | 307,40K |
| 2026-09-21 | $54,76 | +1,73 % | $54,12 | $55,04 | $53,79 | 263,50K |
| 2026-09-18 | $53,83 | -1,14 % | $54,20 | $54,87 | $53,70 | 218,00K |
| 2026-09-17 | $54,45 | +1,57 % | $54,22 | $54,60 | $53,73 | 166,10K |
| 2026-09-16 | $53,61 | -0,94 % | $54,06 | $54,57 | $52,94 | 214,30K |
| 2026-09-15 | $54,12 | -0,84 % | $54,80 | $55,22 | $53,96 | 141,20K |
| 2026-09-14 | $54,58 | -1,28 % | $54,91 | $55,28 | $54,49 | 130,70K |
| 2026-09-11 | $55,29 | -0,61 % | $56,21 | $56,32 | $55,14 | 193,50K |
| 2026-09-10 | $55,63 | +0,51 % | $55,12 | $55,67 | $54,94 | 316,80K |
| 2026-09-09 | $55,35 | -1,74 % | $56,33 | $56,49 | $55,06 | 186,20K |
| 2026-09-08 | $56,33 | +1,24 % | $55,64 | $56,43 | $55,11 | 148,00K |
| 2026-09-04 | $55,64 | -0,36 % | $55,54 | $56,26 | $55,17 | 136,90K |
| 2026-09-03 | $55,84 | +0,78 % | $55,76 | $55,99 | $55,53 | 124,60K |
| 2026-09-02 | $55,41 | +2,19 % | $55,20 | $55,75 | $54,47 | 141,60K |
| 2026-09-01 | $54,22 | +0,56 % | $53,72 | $54,74 | $53,54 | 96,70K |
| 2026-08-31 | $53,92 | -1,14 % | $54,60 | $54,74 | $53,64 | 230,80K |
| 2026-08-28 | $54,54 | -0,40 % | $54,67 | $55,20 | $54,22 | 115,70K |
| 2026-08-27 | $54,76 | +0,44 % | $54,11 | $54,98 | $54,08 | 120,40K |
| 2026-08-26 | $54,52 | -0,11 % | $54,69 | $55,13 | $54,42 | 122,30K |
| 2026-08-25 | $54,58 | +1,73 % | $53,88 | $54,71 | $53,65 | 140,70K |
| 2026-08-24 | $53,65 | +0,41 % | $53,34 | $54,02 | $52,96 | 192,20K |
| 2026-08-21 | $53,43 | +0,32 % | $53,33 | $53,88 | $52,95 | 290,10K |
| 2026-08-20 | $53,26 | -1,82 % | $54,15 | $54,46 | $53,21 | 240,70K |
| 2026-08-19 | $54,25 | -0,73 % | $54,81 | $55,30 | $54,23 | 152,10K |
| 2026-08-18 | $54,65 | -0,82 % | $55,31 | $55,81 | $54,54 | 126,50K |
| 2026-08-17 | $55,10 | -0,14 % | $55,23 | $55,54 | $54,41 | 127,50K |
| 2026-08-14 | $55,18 | +0,68 % | $54,55 | $55,67 | $54,50 | 235,70K |
| 2026-08-13 | $54,81 | -2,46 % | $56,19 | $56,60 | $54,73 | 165,40K |
| 2026-08-12 | $56,19 | +0,05 % | $56,67 | $56,96 | $56,15 | 139,60K |
| 2026-08-11 | $56,16 | +0,27 % | $56,41 | $56,97 | $55,54 | 97,80K |
| 2026-08-10 | $56,01 | -1,72 % | $56,80 | $57,19 | $55,61 | 159,90K |
| 2026-08-07 | $56,99 | -1,38 % | $57,19 | $57,19 | $56,31 | 150,90K |
| 2026-08-06 | $57,79 | -2,15 % | $59,07 | $59,28 | $57,74 | 160,70K |
| 2026-08-05 | $59,06 | -0,08 % | $59,11 | $59,52 | $58,51 | 119,50K |
| 2026-08-04 | $59,11 | -1,20 % | $59,79 | $60,41 | $59,02 | 174,10K |
| 2026-08-03 | $59,83 | +2,19 % | $58,60 | $60,16 | $58,58 | 115,70K |
| 2026-07-31 | $58,55 | +0,39 % | $58,41 | $59,22 | $57,99 | 169,80K |
| 2026-07-30 | $58,32 | +1,87 % | $57,99 | $59,00 | $57,48 | 111,60K |
| 2026-07-29 | $57,25 | -4,71 % | $59,45 | $60,04 | $57,18 | 149,40K |
| 2026-07-28 | $60,08 | +1,08 % | $59,77 | $61,34 | $58,63 | 334,90K |
| 2026-07-27 | $59,44 | -0,34 % | $60,30 | $61,65 | $58,68 | 156,80K |
| 2026-07-24 | $59,64 | +1,39 % | $59,35 | $60,19 | $59,26 | 87,30K |
| 2026-07-23 | $58,82 | -0,91 % | $58,68 | $59,03 | $58,15 | 130,50K |
| 2026-07-22 | $59,36 | +0,25 % | $59,03 | $59,50 | $58,41 | 112,70K |
| 2026-07-21 | $59,21 | +0,54 % | $58,68 | $59,65 | $58,62 | 160,20K |
| 2026-07-20 | $58,89 | -0,61 % | $59,63 | $60,42 | $58,81 | 152,30K |
| 2026-07-17 | $59,25 | -1,15 % | $59,02 | $60,10 | $58,50 | 196,40K |
| 2026-07-16 | $59,94 | +2,27 % | $58,76 | $59,96 | $58,65 | 173,00K |
| 2026-07-15 | $58,61 | +2,18 % | $57,75 | $58,71 | $57,75 | 115,60K |
| 2026-07-14 | $57,36 | -0,42 % | $57,80 | $58,92 | $57,06 | 149,50K |
| 2026-07-13 | $57,60 | -1,81 % | $58,68 | $59,42 | $57,18 | 115,90K |
| 2026-07-10 | $58,66 | +0,98 % | $58,08 | $59,47 | $58,08 | 126,70K |
| 2026-07-09 | $58,09 | +2,20 % | $57,21 | $58,73 | $57,02 | 154,90K |
| 2026-07-08 | $56,84 | -0,30 % | $56,75 | $57,76 | $56,74 | 151,50K |
| 2026-07-07 | $57,01 | -2,33 % | $58,01 | $58,25 | $56,75 | 296,90K |
| 2026-07-06 | $58,37 | -1,47 % | $59,08 | $59,60 | $58,02 | 202,90K |
| 2026-07-02 | $59,24 | -3,55 % | $61,43 | $61,54 | $58,60 | 249,20K |
| 2026-07-01 | $61,42 | -0,08 % | $61,64 | $63,20 | $59,72 | 285,40K |
| 2026-06-30 | $61,47 | -0,23 % | $61,58 | $62,50 | $61,20 | 195,40K |
| 2026-06-29 | $61,61 | -0,95 % | $62,20 | $62,86 | $61,32 | 231,30K |
| 2026-06-26 | $62,20 | +0,42 % | $61,71 | $62,87 | $61,11 | 857,70K |
| 2026-06-25 | $61,94 | -1,34 % | $62,67 | $63,17 | $61,52 | 258,80K |
| 2026-06-24 | $62,78 | +1,44 % | $61,85 | $62,97 | $61,63 | 292,60K |
| 2026-06-23 | $61,89 | +1,53 % | $61,01 | $62,32 | $61,01 | 271,10K |
| 2026-06-22 | $60,96 | +1,30 % | $60,13 | $61,46 | $60,13 | 111,50K |
| 2026-06-18 | $60,18 | +1,91 % | $59,70 | $60,73 | $59,40 | 312,50K |
| 2026-06-17 | $59,05 | -0,32 % | $59,44 | $59,94 | $58,39 | 197,90K |
| 2026-06-16 | $59,24 | +0,97 % | $59,32 | $59,98 | $58,60 | 124,00K |
| 2026-06-15 | $58,67 | -2,96 % | $60,71 | $61,19 | $58,41 | 193,00K |
| 2026-06-12 | $60,46 | +1,36 % | $59,88 | $61,08 | $59,81 | 175,90K |
| 2026-06-11 | $59,65 | +2,42 % | $58,86 | $59,98 | $58,37 | 177,90K |
| 2026-06-10 | $58,24 | +1,36 % | $57,74 | $59,07 | $57,50 | 230,60K |
| 2026-06-09 | $57,46 | +2,53 % | $56,57 | $58,14 | $56,00 | 158,10K |
| 2026-06-08 | $56,04 | -0,30 % | $56,52 | $56,85 | $55,28 | 115,40K |
| 2026-06-05 | $56,21 | +0,55 % | $55,96 | $56,79 | $55,41 | 235,90K |
| 2026-06-04 | $55,90 | +1,51 % | $55,63 | $57,02 | $55,07 | 164,80K |
| 2026-06-03 | $55,07 | +0,15 % | $54,50 | $55,70 | $54,32 | 231,20K |
| 2026-06-02 | $54,99 | -1,84 % | $55,42 | $56,12 | $54,91 | 100,80K |
| 2026-06-01 | $56,02 | +0,32 % | $55,66 | $56,65 | $54,86 | 213,50K |
| 2026-05-29 | $55,84 | -1,95 % | $57,00 | $57,73 | $55,70 | 241,20K |
| 2026-05-28 | $56,95 | +0,64 % | $56,90 | $57,00 | $56,15 | 153,20K |
| 2026-05-27 | $56,59 | +1,58 % | $55,82 | $56,85 | $55,80 | 193,90K |
| 2026-05-26 | $55,71 | +1,11 % | $55,37 | $55,99 | $54,76 | 96,50K |