Backblaze, Inc. Class A BLZE
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$14,31+0,32 (+2,29 %)
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 | $14,32 | +2,38 % | $14,29 | $14,43 | $13,93 | 692,58K |
| 2026-09-30 | $13,99 | +4,56 % | $13,62 | $14,38 | $13,45 | 1,87M |
| 2026-09-29 | $13,38 | -1,18 % | $13,55 | $13,66 | $13,02 | 981,00K |
| 2026-09-28 | $13,54 | +2,65 % | $13,04 | $13,64 | $12,80 | 1,59M |
| 2026-09-25 | $13,19 | -2,33 % | $13,67 | $13,75 | $12,97 | 1,19M |
| 2026-09-24 | $13,51 | -3,95 % | $13,82 | $13,90 | $13,33 | 1,21M |
| 2026-09-23 | $14,06 | -1,68 % | $14,26 | $14,61 | $13,62 | 2,65M |
| 2026-09-22 | $14,30 | +5,15 % | $13,71 | $14,38 | $13,52 | 4,05M |
| 2026-09-21 | $13,60 | +3,34 % | $13,36 | $13,82 | $13,11 | 1,47M |
| 2026-09-18 | $13,16 | -4,57 % | $13,73 | $13,78 | $12,87 | 2,17M |
| 2026-09-17 | $13,79 | +5,19 % | $13,33 | $13,83 | $13,06 | 1,37M |
| 2026-09-16 | $13,11 | +0,92 % | $12,81 | $13,60 | $12,78 | 1,63M |
| 2026-09-15 | $12,99 | +1,17 % | $12,53 | $13,04 | $12,53 | 1,27M |
| 2026-09-14 | $12,84 | +3,55 % | $12,26 | $12,88 | $12,19 | 1,92M |
| 2026-09-11 | $12,40 | +0,73 % | $12,38 | $12,53 | $12,15 | 1,36M |
| 2026-09-10 | $12,31 | -6,95 % | $12,82 | $13,44 | $12,25 | 2,60M |
| 2026-09-09 | $13,23 | -4,75 % | $13,95 | $14,19 | $13,04 | 1,70M |
| 2026-09-08 | $13,89 | +3,23 % | $13,50 | $14,10 | $13,15 | 2,21M |
| 2026-09-04 | $13,45 | +1,09 % | $13,37 | $13,63 | $13,10 | 1,23M |
| 2026-09-03 | $13,31 | +0,83 % | $13,28 | $13,36 | $12,93 | 1,13M |
| 2026-09-02 | $13,20 | -2,44 % | $13,42 | $13,49 | $13,05 | 1,10M |
| 2026-09-01 | $13,53 | -4,25 % | $13,79 | $13,94 | $13,24 | 2,06M |
| 2026-08-31 | $14,13 | -1,40 % | $14,48 | $14,53 | $14,00 | 1,26M |
| 2026-08-28 | $14,33 | -5,97 % | $15,04 | $15,30 | $14,24 | 1,52M |
| 2026-08-27 | $15,24 | +1,74 % | $15,47 | $15,65 | $14,96 | 1,73M |
| 2026-08-26 | $14,98 | -1,96 % | $15,25 | $15,47 | $14,84 | 1,83M |
| 2026-08-25 | $15,28 | -1,74 % | $15,54 | $15,90 | $14,70 | 3,22M |
| 2026-08-24 | $15,55 | -1,58 % | $15,91 | $16,11 | $15,16 | 3,46M |
| 2026-08-21 | $15,80 | -2,71 % | $16,21 | $16,21 | $15,52 | 2,63M |
| 2026-08-20 | $16,24 | -3,79 % | $16,62 | $16,92 | $15,90 | 9,80M |
| 2026-08-19 | $16,88 | -12,08 % | $16,75 | $17,31 | $15,97 | 6,69M |
| 2026-08-18 | $19,20 | -0,98 % | $18,99 | $19,77 | $18,64 | 2,15M |
| 2026-08-17 | $19,39 | +1,95 % | $18,57 | $19,83 | $18,43 | 2,24M |
| 2026-08-14 | $19,02 | -6,90 % | $20,02 | $20,42 | $18,66 | 2,21M |
| 2026-08-13 | $20,43 | +5,64 % | $19,15 | $20,91 | $18,76 | 2,42M |
| 2026-08-12 | $19,34 | +3,37 % | $19,00 | $20,09 | $18,86 | 2,14M |
| 2026-08-11 | $18,71 | -2,91 % | $19,27 | $19,65 | $18,56 | 2,67M |
| 2026-08-10 | $19,27 | +2,39 % | $19,03 | $20,49 | $18,95 | 4,77M |
| 2026-08-07 | $18,82 | +3,92 % | $18,64 | $19,00 | $18,01 | 2,17M |
| 2026-08-06 | $18,11 | -2,74 % | $18,25 | $18,98 | $17,60 | 3,01M |
| 2026-08-05 | $18,62 | -5,91 % | $19,79 | $19,79 | $17,47 | 5,57M |
| 2026-08-04 | $19,79 | +26,94 % | $20,16 | $23,99 | $19,65 | 11,82M |
| 2026-08-03 | $15,59 | +13,63 % | $13,76 | $15,69 | $13,45 | 4,45M |
| 2026-07-31 | $13,72 | +8,63 % | $13,47 | $14,71 | $13,40 | 2,42M |
| 2026-07-30 | $12,63 | +10,98 % | $11,76 | $12,78 | $11,73 | 1,68M |
| 2026-07-29 | $11,38 | -5,72 % | $12,22 | $12,38 | $11,27 | 1,01M |
| 2026-07-28 | $12,07 | -1,95 % | $12,03 | $12,12 | $10,98 | 2,28M |
| 2026-07-27 | $12,31 | +6,03 % | $11,78 | $12,55 | $11,69 | 1,64M |
| 2026-07-24 | $11,61 | -9,01 % | $12,76 | $12,99 | $11,52 | 2,08M |
| 2026-07-23 | $12,76 | -4,92 % | $13,27 | $13,63 | $12,34 | 1,31M |
| 2026-07-22 | $13,42 | -0,45 % | $13,31 | $13,47 | $12,81 | 1,62M |
| 2026-07-21 | $13,48 | +2,43 % | $13,33 | $14,03 | $13,14 | 1,65M |
| 2026-07-20 | $13,16 | -0,45 % | $13,17 | $13,65 | $13,11 | 1,90M |
| 2026-07-17 | $13,22 | -3,71 % | $13,15 | $13,69 | $12,60 | 3,14M |
| 2026-07-16 | $13,73 | -8,34 % | $14,93 | $15,33 | $13,69 | 2,33M |
| 2026-07-15 | $14,98 | -9,49 % | $16,57 | $16,98 | $14,89 | 2,12M |
| 2026-07-14 | $16,55 | +2,22 % | $16,40 | $17,25 | $16,20 | 1,69M |
| 2026-07-13 | $16,19 | -8,01 % | $17,70 | $17,70 | $15,91 | 2,30M |
| 2026-07-10 | $17,60 | -1,29 % | $17,72 | $18,25 | $17,35 | 2,26M |
| 2026-07-09 | $17,83 | +8,59 % | $16,30 | $17,94 | $16,24 | 3,63M |
| 2026-07-08 | $16,42 | +3,66 % | $15,96 | $16,45 | $15,55 | 1,68M |
| 2026-07-07 | $15,84 | +3,53 % | $15,09 | $16,60 | $14,52 | 2,97M |
| 2026-07-06 | $15,30 | -2,05 % | $15,38 | $16,31 | $15,18 | 2,21M |
| 2026-07-02 | $15,62 | -4,52 % | $16,07 | $16,30 | $15,41 | 3,00M |
| 2026-07-01 | $16,36 | +3,15 % | $15,59 | $16,59 | $15,55 | 2,87M |
| 2026-06-30 | $15,86 | +5,95 % | $14,80 | $16,05 | $14,53 | 4,41M |
| 2026-06-29 | $14,97 | +2,82 % | $14,62 | $15,65 | $14,37 | 5,50M |
| 2026-06-26 | $14,56 | +8,49 % | $12,93 | $14,65 | $12,80 | 8,38M |
| 2026-06-25 | $13,42 | +12,11 % | $12,03 | $14,63 | $11,92 | 12,13M |
| 2026-06-24 | $11,97 | +2,66 % | $11,88 | $12,62 | $10,52 | 13,04M |
| 2026-06-23 | $11,66 | +43,60 % | $10,31 | $11,85 | $9,62 | 35,46M |
| 2026-06-22 | $8,12 | -0,85 % | $8,13 | $8,47 | $7,86 | 931,10K |
| 2026-06-18 | $8,19 | -0,97 % | $8,35 | $8,46 | $7,86 | 1,21M |
| 2026-06-17 | $8,27 | -0,24 % | $8,29 | $8,69 | $8,27 | 1,42M |
| 2026-06-16 | $8,29 | +2,22 % | $8,20 | $8,76 | $8,06 | 1,24M |
| 2026-06-15 | $8,11 | +2,40 % | $8,02 | $8,28 | $7,64 | 1,87M |
| 2026-06-12 | $7,92 | +3,53 % | $7,73 | $7,93 | $7,51 | 1,22M |
| 2026-06-11 | $7,65 | +3,38 % | $7,46 | $7,80 | $7,39 | 1,64M |
| 2026-06-10 | $7,40 | +0,27 % | $7,23 | $7,63 | $7,16 | 811,60K |
| 2026-06-09 | $7,38 | -2,89 % | $7,59 | $7,61 | $7,07 | 926,10K |
| 2026-06-08 | $7,60 | -2,06 % | $7,91 | $7,96 | $7,53 | 893,60K |
| 2026-06-05 | $7,76 | -7,40 % | $8,23 | $8,32 | $7,67 | 1,41M |
| 2026-06-04 | $8,38 | +5,41 % | $7,90 | $8,41 | $7,82 | 1,36M |
| 2026-06-03 | $7,95 | -10,67 % | $8,76 | $8,80 | $7,78 | 1,95M |
| 2026-06-02 | $8,90 | -2,31 % | $8,81 | $9,45 | $8,66 | 1,78M |
| 2026-06-01 | $9,11 | +10,02 % | $8,24 | $9,25 | $8,11 | 2,69M |
| 2026-05-29 | $8,28 | +8,24 % | $7,74 | $8,44 | $7,64 | 2,92M |
| 2026-05-28 | $7,65 | +0,13 % | $7,64 | $7,77 | $7,61 | 1,04M |
| 2026-05-27 | $7,64 | -1,67 % | $7,72 | $7,78 | $7,37 | 1,19M |
| 2026-05-26 | $7,77 | +1,30 % | $7,67 | $7,95 | $7,47 | 1,76M |