Bumble, Inc. Class A BMBL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,52-0,11 (-4,18 %)
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 | $2,57 | -2,28 % | $2,62 | $2,63 | $2,55 | 323,81K |
| 2026-09-30 | $2,63 | +2,33 % | $2,58 | $2,70 | $2,58 | 2,84M |
| 2026-09-29 | $2,57 | +1,58 % | $2,52 | $2,58 | $2,49 | 2,50M |
| 2026-09-28 | $2,53 | -4,89 % | $2,65 | $2,65 | $2,52 | 2,59M |
| 2026-09-25 | $2,66 | -0,75 % | $2,68 | $2,75 | $2,65 | 1,53M |
| 2026-09-24 | $2,68 | 0,00 % | $2,70 | $2,78 | $2,67 | 2,01M |
| 2026-09-23 | $2,68 | -5,30 % | $2,81 | $2,81 | $2,66 | 1,66M |
| 2026-09-22 | $2,83 | -0,70 % | $2,89 | $2,92 | $2,79 | 1,55M |
| 2026-09-21 | $2,85 | +2,15 % | $2,80 | $2,88 | $2,76 | 1,76M |
| 2026-09-18 | $2,79 | -5,74 % | $2,96 | $2,97 | $2,76 | 3,34M |
| 2026-09-17 | $2,96 | -1,33 % | $3,01 | $3,03 | $2,96 | 1,75M |
| 2026-09-16 | $3,00 | -0,66 % | $2,99 | $3,04 | $2,93 | 1,90M |
| 2026-09-15 | $3,02 | +1,68 % | $2,96 | $3,11 | $2,89 | 2,64M |
| 2026-09-14 | $2,97 | -0,67 % | $3,00 | $3,13 | $2,94 | 3,93M |
| 2026-09-11 | $2,99 | +0,34 % | $2,99 | $3,09 | $2,98 | 2,42M |
| 2026-09-10 | $2,98 | +1,71 % | $2,90 | $3,01 | $2,90 | 1,84M |
| 2026-09-09 | $2,93 | +0,69 % | $2,90 | $2,96 | $2,89 | 1,49M |
| 2026-09-08 | $2,91 | +0,34 % | $2,90 | $2,98 | $2,90 | 2,73M |
| 2026-09-04 | $2,90 | +1,05 % | $2,85 | $2,90 | $2,83 | 1,63M |
| 2026-09-03 | $2,87 | +1,41 % | $2,83 | $2,98 | $2,83 | 3,00M |
| 2026-09-02 | $2,83 | +5,60 % | $2,65 | $2,88 | $2,65 | 2,89M |
| 2026-09-01 | $2,68 | -2,19 % | $2,70 | $2,77 | $2,63 | 2,51M |
| 2026-08-31 | $2,74 | +0,37 % | $2,72 | $2,76 | $2,70 | 1,61M |
| 2026-08-28 | $2,73 | +0,74 % | $2,72 | $2,77 | $2,71 | 858,40K |
| 2026-08-27 | $2,71 | -1,45 % | $2,77 | $2,79 | $2,69 | 1,71M |
| 2026-08-26 | $2,75 | -3,17 % | $2,80 | $2,82 | $2,71 | 2,52M |
| 2026-08-25 | $2,84 | -0,35 % | $2,82 | $2,92 | $2,79 | 2,25M |
| 2026-08-24 | $2,85 | +1,79 % | $2,77 | $2,86 | $2,74 | 1,90M |
| 2026-08-21 | $2,80 | 0,00 % | $2,84 | $2,84 | $2,72 | 1,76M |
| 2026-08-20 | $2,80 | +0,36 % | $2,75 | $2,87 | $2,73 | 1,96M |
| 2026-08-19 | $2,79 | +2,57 % | $2,72 | $2,81 | $2,71 | 2,62M |
| 2026-08-18 | $2,72 | +4,62 % | $2,61 | $2,75 | $2,59 | 2,82M |
| 2026-08-17 | $2,60 | -4,06 % | $2,70 | $2,71 | $2,58 | 2,88M |
| 2026-08-14 | $2,71 | -0,37 % | $2,74 | $2,79 | $2,68 | 2,44M |
| 2026-08-13 | $2,72 | +4,21 % | $2,62 | $2,74 | $2,59 | 3,52M |
| 2026-08-12 | $2,61 | -6,12 % | $2,76 | $2,80 | $2,58 | 6,83M |
| 2026-08-11 | $2,78 | +1,83 % | $2,73 | $2,89 | $2,73 | 4,26M |
| 2026-08-10 | $2,73 | -3,53 % | $2,80 | $2,82 | $2,66 | 5,50M |
| 2026-08-07 | $2,83 | -0,53 % | $2,85 | $2,92 | $2,77 | 2,04M |
| 2026-08-06 | $2,85 | -6,41 % | $2,74 | $2,99 | $2,70 | 3,70M |
| 2026-08-05 | $3,04 | -5,00 % | $3,14 | $3,21 | $3,03 | 4,53M |
| 2026-08-04 | $3,20 | +3,56 % | $3,08 | $3,21 | $3,07 | 2,63M |
| 2026-08-03 | $3,09 | +8,42 % | $2,92 | $3,12 | $2,92 | 3,04M |
| 2026-07-31 | $2,85 | -2,06 % | $2,91 | $2,91 | $2,82 | 1,88M |
| 2026-07-30 | $2,91 | -2,02 % | $2,94 | $2,95 | $2,85 | 1,86M |
| 2026-07-29 | $2,97 | -1,33 % | $3,01 | $3,07 | $2,95 | 1,61M |
| 2026-07-28 | $3,01 | +1,69 % | $2,96 | $3,07 | $2,92 | 1,76M |
| 2026-07-27 | $2,96 | +5,34 % | $2,82 | $2,99 | $2,82 | 2,21M |
| 2026-07-24 | $2,81 | +0,72 % | $2,80 | $2,90 | $2,79 | 1,99M |
| 2026-07-23 | $2,79 | -0,71 % | $2,81 | $2,83 | $2,72 | 1,97M |
| 2026-07-22 | $2,81 | -2,09 % | $2,87 | $2,87 | $2,79 | 1,92M |
| 2026-07-21 | $2,87 | -2,05 % | $2,98 | $3,00 | $2,83 | 1,89M |
| 2026-07-20 | $2,93 | +0,34 % | $2,93 | $2,98 | $2,88 | 1,95M |
| 2026-07-17 | $2,92 | -3,63 % | $2,98 | $3,04 | $2,87 | 2,46M |
| 2026-07-16 | $3,03 | -2,26 % | $3,13 | $3,16 | $3,01 | 1,72M |
| 2026-07-15 | $3,10 | +5,80 % | $2,96 | $3,13 | $2,94 | 2,39M |
| 2026-07-14 | $2,93 | -5,79 % | $3,11 | $3,12 | $2,92 | 2,04M |
| 2026-07-13 | $3,11 | +2,64 % | $3,06 | $3,14 | $3,05 | 1,76M |
| 2026-07-10 | $3,03 | -1,30 % | $3,14 | $3,14 | $3,00 | 2,29M |
| 2026-07-09 | $3,07 | +2,33 % | $2,96 | $3,13 | $2,91 | 2,72M |
| 2026-07-08 | $3,00 | -3,85 % | $3,10 | $3,10 | $2,96 | 1,99M |
| 2026-07-07 | $3,12 | -1,58 % | $3,18 | $3,26 | $3,09 | 1,76M |
| 2026-07-06 | $3,17 | -3,35 % | $3,29 | $3,29 | $3,11 | 1,88M |
| 2026-07-02 | $3,28 | +1,55 % | $3,23 | $3,45 | $3,21 | 3,21M |
| 2026-07-01 | $3,23 | +0,94 % | $3,24 | $3,40 | $3,23 | 3,51M |
| 2026-06-30 | $3,20 | 0,00 % | $3,17 | $3,23 | $3,11 | 2,38M |
| 2026-06-29 | $3,20 | +5,26 % | $3,04 | $3,30 | $3,02 | 4,83M |
| 2026-06-26 | $3,04 | +3,40 % | $2,91 | $3,16 | $2,90 | 11,14M |
| 2026-06-25 | $2,94 | +8,09 % | $2,68 | $3,12 | $2,54 | 17,22M |
| 2026-06-24 | $2,72 | -2,86 % | $2,80 | $2,87 | $2,70 | 2,68M |
| 2026-06-23 | $2,80 | +0,36 % | $2,75 | $2,83 | $2,65 | 3,97M |
| 2026-06-22 | $2,79 | -5,74 % | $2,98 | $2,98 | $2,71 | 3,45M |
| 2026-06-18 | $2,96 | 0,00 % | $2,96 | $3,05 | $2,89 | 6,16M |
| 2026-06-17 | $2,96 | -3,27 % | $3,05 | $3,17 | $2,95 | 2,77M |
| 2026-06-16 | $3,06 | +4,08 % | $2,94 | $3,07 | $2,91 | 9,94M |
| 2026-06-15 | $2,94 | +8,09 % | $2,76 | $2,96 | $2,76 | 2,32M |
| 2026-06-12 | $2,72 | -0,37 % | $2,75 | $2,76 | $2,70 | 1,77M |
| 2026-06-11 | $2,73 | +0,74 % | $2,71 | $2,75 | $2,65 | 2,48M |
| 2026-06-10 | $2,71 | -2,87 % | $2,76 | $2,80 | $2,67 | 2,13M |
| 2026-06-09 | $2,79 | -2,11 % | $2,82 | $2,90 | $2,74 | 2,17M |
| 2026-06-08 | $2,85 | +0,35 % | $2,90 | $2,91 | $2,83 | 1,91M |
| 2026-06-05 | $2,84 | -5,02 % | $2,96 | $3,02 | $2,79 | 3,34M |
| 2026-06-04 | $2,99 | +4,91 % | $3,02 | $3,15 | $2,92 | 4,94M |
| 2026-06-03 | $2,85 | -6,25 % | $3,02 | $3,02 | $2,80 | 3,97M |
| 2026-06-02 | $3,04 | -5,59 % | $3,19 | $3,22 | $3,03 | 2,84M |
| 2026-06-01 | $3,22 | +1,58 % | $3,19 | $3,28 | $3,13 | 3,56M |
| 2026-05-29 | $3,17 | -2,76 % | $3,28 | $3,28 | $3,14 | 2,81M |
| 2026-05-28 | $3,26 | +3,16 % | $3,19 | $3,29 | $3,17 | 2,17M |
| 2026-05-27 | $3,16 | 0,00 % | $3,14 | $3,23 | $3,10 | 2,08M |
| 2026-05-26 | $3,16 | +1,61 % | $3,07 | $3,26 | $3,07 | 2,30M |