Bluemount Holdings Limited Class B BMHL
NASDAQ · Vereinigte Staaten · Finanzen
$4,15-0,17 (-3,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,15 | -3,94 % | $4,02 | $4,15 | $4,02 | 4,10K |
| 2026-09-30 | $4,32 | -6,90 % | $4,44 | $4,50 | $4,31 | 14,70K |
| 2026-09-29 | $4,64 | -7,20 % | $4,85 | $5,22 | $4,64 | 500 |
| 2026-09-28 | $5,00 | -2,15 % | $5,48 | $5,48 | $4,50 | 18,50K |
| 2026-09-25 | $5,11 | 0,00 % | $5,60 | $5,60 | $5,11 | 800 |
| 2026-09-24 | $5,11 | -7,59 % | $5,20 | $5,69 | $5,05 | 3,40K |
| 2026-09-23 | $5,53 | 0,00 % | $5,53 | $5,53 | $5,53 | 0 |
| 2026-09-22 | $5,53 | 0,00 % | $5,53 | $5,53 | $5,53 | 0 |
| 2026-09-21 | $5,53 | 0,00 % | $5,53 | $5,53 | $5,53 | 0 |
| 2026-09-18 | $5,53 | 0,00 % | $5,53 | $5,53 | $5,53 | 0 |
| 2026-09-17 | $5,53 | 0,00 % | $5,53 | $5,53 | $5,53 | 0 |
| 2026-09-16 | $5,53 | 0,00 % | $5,53 | $5,53 | $5,53 | 0 |
| 2026-09-15 | $5,53 | +4,34 % | $5,28 | $5,61 | $5,20 | 2,30K |
| 2026-09-14 | $5,30 | +3,52 % | $5,45 | $5,45 | $5,30 | 800 |
| 2026-09-11 | $5,12 | -11,83 % | $5,62 | $5,66 | $5,12 | 900 |
| 2026-09-10 | $5,81 | -3,06 % | $5,67 | $5,99 | $5,00 | 16,70K |
| 2026-09-09 | $5,99 | 0,00 % | $5,99 | $5,99 | $5,99 | 0 |
| 2026-09-08 | $5,99 | +0,34 % | $5,97 | $5,99 | $5,90 | 600 |
| 2026-09-04 | $5,97 | -0,33 % | $5,97 | $5,97 | $5,97 | 400 |
| 2026-09-03 | $5,99 | +1,53 % | $5,90 | $5,99 | $5,66 | 1,40K |
| 2026-09-02 | $5,90 | -0,19 % | $5,79 | $5,90 | $5,63 | 1,30K |
| 2026-09-01 | $5,91 | 0,00 % | $5,91 | $5,91 | $5,91 | 0 |
| 2026-08-31 | $5,91 | -0,56 % | $5,78 | $5,91 | $5,64 | 1,20K |
| 2026-08-28 | $5,94 | 0,00 % | $5,94 | $5,94 | $5,94 | 0 |
| 2026-08-27 | $5,94 | +1,61 % | $5,75 | $5,99 | $5,34 | 1,20K |
| 2026-08-26 | $5,85 | -2,34 % | $5,80 | $6,00 | $5,80 | 3,10K |
| 2026-08-25 | $5,99 | 0,00 % | $5,99 | $5,99 | $5,99 | 0 |
| 2026-08-24 | $5,99 | 0,00 % | $5,99 | $5,99 | $5,99 | 0 |
| 2026-08-21 | $5,99 | +2,57 % | $5,84 | $5,99 | $5,50 | 1,60K |
| 2026-08-20 | $5,84 | 0,00 % | $5,84 | $5,84 | $5,84 | 0 |
| 2026-08-19 | $5,84 | 0,00 % | $5,84 | $5,84 | $5,84 | 0 |
| 2026-08-18 | $5,84 | 0,00 % | $5,64 | $5,84 | $5,50 | 1,80K |
| 2026-08-17 | $5,84 | +0,40 % | $5,79 | $5,84 | $5,79 | 400 |
| 2026-08-14 | $5,82 | 0,00 % | $5,82 | $5,82 | $5,82 | 0 |
| 2026-08-13 | $5,82 | +0,99 % | $5,82 | $5,82 | $5,82 | 100 |
| 2026-08-12 | $5,76 | -1,37 % | $5,77 | $5,77 | $5,70 | 900 |
| 2026-08-11 | $5,84 | 0,00 % | $5,84 | $5,84 | $5,84 | 0 |
| 2026-08-10 | $5,84 | +0,86 % | $5,84 | $5,84 | $5,62 | 1,20K |
| 2026-08-07 | $5,79 | +2,66 % | $5,55 | $5,79 | $5,45 | 3,10K |
| 2026-08-06 | $5,64 | +0,89 % | $5,64 | $5,64 | $5,64 | 400 |
| 2026-08-05 | $5,59 | 0,00 % | $5,59 | $5,59 | $5,59 | 0 |
| 2026-08-04 | $5,59 | -0,18 % | $5,54 | $5,59 | $5,54 | 600 |
| 2026-08-03 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 0 |
| 2026-07-31 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 0 |
| 2026-07-30 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 0 |
| 2026-07-29 | $5,60 | -0,36 % | $5,50 | $5,60 | $5,40 | 3,80K |
| 2026-07-28 | $5,62 | -0,35 % | $5,32 | $5,62 | $5,32 | 1,60K |
| 2026-07-27 | $5,64 | +0,18 % | $5,49 | $5,64 | $5,30 | 4,00K |
| 2026-07-24 | $5,63 | +0,90 % | $5,63 | $5,63 | $5,63 | 200 |
| 2026-07-23 | $5,58 | -4,27 % | $5,65 | $5,83 | $5,49 | 7,50K |
| 2026-07-22 | $5,83 | +1,55 % | $5,73 | $5,83 | $5,60 | 1,30K |
| 2026-07-21 | $5,74 | 0,00 % | $5,74 | $5,74 | $5,74 | 0 |
| 2026-07-20 | $5,74 | +0,88 % | $5,74 | $5,76 | $5,74 | 600 |
| 2026-07-17 | $5,69 | -1,22 % | $5,75 | $5,86 | $5,69 | 1,00K |
| 2026-07-16 | $5,76 | -4,81 % | $5,89 | $6,02 | $5,76 | 5,90K |
| 2026-07-15 | $6,05 | -0,64 % | $5,80 | $6,09 | $5,73 | 3,80K |
| 2026-07-14 | $6,09 | -0,03 % | $5,80 | $6,09 | $5,61 | 1,40K |
| 2026-07-13 | $6,09 | +0,20 % | $6,09 | $6,09 | $6,09 | 400 |
| 2026-07-10 | $6,08 | -0,16 % | $5,92 | $6,08 | $5,92 | 1,50K |
| 2026-07-09 | $6,09 | 0,00 % | $5,95 | $6,09 | $5,55 | 2,10K |
| 2026-07-08 | $6,09 | 0,00 % | $5,70 | $6,10 | $5,70 | 1,00K |
| 2026-07-07 | $6,09 | 0,00 % | $5,80 | $6,09 | $5,70 | 3,90K |
| 2026-07-06 | $6,09 | 0,00 % | $6,09 | $6,09 | $6,09 | 0 |
| 2026-07-02 | $6,09 | -0,16 % | $5,62 | $6,09 | $5,62 | 200 |
| 2026-07-01 | $6,10 | +1,84 % | $5,86 | $6,10 | $5,86 | 3,20K |
| 2026-06-30 | $5,99 | 0,00 % | $5,99 | $5,99 | $5,70 | 2,70K |
| 2026-06-29 | $5,99 | -0,17 % | $5,62 | $5,99 | $5,62 | 300 |
| 2026-06-26 | $6,00 | 0,00 % | $5,82 | $6,00 | $5,82 | 1,90K |
| 2026-06-25 | $6,00 | +4,35 % | $5,74 | $6,00 | $5,74 | 900 |
| 2026-06-24 | $5,75 | -4,01 % | $5,85 | $5,90 | $5,75 | 1,10K |
| 2026-06-23 | $5,99 | +4,36 % | $5,66 | $5,99 | $5,66 | 1,00K |
| 2026-06-22 | $5,74 | +1,23 % | $6,10 | $6,10 | $5,71 | 5,10K |
| 2026-06-18 | $5,67 | -3,41 % | $5,80 | $6,09 | $5,67 | 5,70K |
| 2026-06-17 | $5,87 | -2,98 % | $5,84 | $6,13 | $5,84 | 4,20K |
| 2026-06-16 | $6,05 | -1,79 % | $5,90 | $6,35 | $5,61 | 33,80K |
| 2026-06-15 | $6,16 | +0,57 % | $6,00 | $6,24 | $5,80 | 12,60K |
| 2026-06-12 | $6,13 | +2,42 % | $6,20 | $6,25 | $5,90 | 15,70K |
| 2026-06-11 | $5,98 | +2,22 % | $5,51 | $6,16 | $5,51 | 27,70K |
| 2026-06-10 | $5,85 | +7,34 % | $5,21 | $5,99 | $5,20 | 49,30K |
| 2026-06-09 | $5,45 | +24,43 % | $4,50 | $6,03 | $4,30 | 177,50K |
| 2026-06-08 | $4,38 | +1,86 % | $4,25 | $4,42 | $4,19 | 9,40K |
| 2026-06-05 | $4,30 | +2,63 % | $4,22 | $4,30 | $4,15 | 900 |
| 2026-06-04 | $4,19 | -2,33 % | $4,20 | $4,20 | $4,15 | 3,80K |
| 2026-06-03 | $4,29 | +1,90 % | $4,35 | $4,40 | $4,20 | 2,70K |
| 2026-06-02 | $4,21 | -4,32 % | $4,12 | $4,39 | $4,07 | 7,50K |
| 2026-06-01 | $4,40 | +10,00 % | $3,94 | $4,40 | $3,94 | 2,50K |
| 2026-05-29 | $4,00 | -8,47 % | $4,40 | $4,40 | $4,00 | 5,30K |
| 2026-05-28 | $4,37 | 0,00 % | $4,37 | $4,37 | $4,37 | 200 |
| 2026-05-27 | $4,37 | -0,23 % | $4,40 | $4,40 | $4,24 | 1,50K |
| 2026-05-26 | $4,38 | +0,46 % | $4,30 | $4,40 | $4,18 | 18,10K |