Blue Moon Metals Inc BMM
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$4,92-0,10 (-1,99 %)
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 | $4,90 | -2,39 % | $5,00 | $5,07 | $4,84 | 80,62K |
| 2026-09-30 | $5,02 | -1,57 % | $5,10 | $5,24 | $5,01 | 246,60K |
| 2026-09-29 | $5,10 | +2,20 % | $5,00 | $5,18 | $4,97 | 209,00K |
| 2026-09-28 | $4,99 | -3,29 % | $5,02 | $5,06 | $4,79 | 413,50K |
| 2026-09-25 | $5,16 | -1,15 % | $5,22 | $5,25 | $5,09 | 283,50K |
| 2026-09-24 | $5,22 | -0,76 % | $5,39 | $5,39 | $5,06 | 328,70K |
| 2026-09-23 | $5,26 | -8,92 % | $5,65 | $5,70 | $5,22 | 390,50K |
| 2026-09-22 | $5,78 | +8,96 % | $5,33 | $5,89 | $5,27 | 942,20K |
| 2026-09-21 | $5,30 | +1,15 % | $5,25 | $5,37 | $5,09 | 156,40K |
| 2026-09-18 | $5,24 | -1,32 % | $5,39 | $5,39 | $5,06 | 275,30K |
| 2026-09-17 | $5,31 | +0,19 % | $5,39 | $5,59 | $5,25 | 489,20K |
| 2026-09-16 | $5,30 | +1,15 % | $5,26 | $5,38 | $5,10 | 306,60K |
| 2026-09-15 | $5,24 | -7,75 % | $5,69 | $5,70 | $5,02 | 877,50K |
| 2026-09-14 | $5,68 | +4,12 % | $6,59 | $6,74 | $5,60 | 2,23M |
| 2026-09-11 | $5,45 | -1,89 % | $5,66 | $5,79 | $5,43 | 103,90K |
| 2026-09-10 | $5,56 | -3,97 % | $5,80 | $5,80 | $5,36 | 935,50K |
| 2026-09-09 | $5,79 | -3,34 % | $6,17 | $6,17 | $5,78 | 412,20K |
| 2026-09-08 | $5,99 | -3,23 % | $6,30 | $6,49 | $5,91 | 328,90K |
| 2026-09-04 | $6,19 | +1,64 % | $6,13 | $6,26 | $6,06 | 177,10K |
| 2026-09-03 | $6,09 | +2,18 % | $6,10 | $6,20 | $5,71 | 370,20K |
| 2026-09-02 | $5,96 | +3,65 % | $5,82 | $6,09 | $5,81 | 164,70K |
| 2026-09-01 | $5,75 | -5,12 % | $6,11 | $6,15 | $5,64 | 236,60K |
| 2026-08-31 | $6,06 | +7,83 % | $5,63 | $6,36 | $5,63 | 353,40K |
| 2026-08-28 | $5,62 | -4,10 % | $5,89 | $5,95 | $5,50 | 182,80K |
| 2026-08-27 | $5,86 | +4,46 % | $5,61 | $5,88 | $5,47 | 128,20K |
| 2026-08-26 | $5,61 | -3,94 % | $5,91 | $5,95 | $5,50 | 197,20K |
| 2026-08-25 | $5,84 | +9,98 % | $5,31 | $5,88 | $5,20 | 299,30K |
| 2026-08-24 | $5,31 | -3,63 % | $5,68 | $5,96 | $5,28 | 208,50K |
| 2026-08-21 | $5,51 | +11,09 % | $5,20 | $5,74 | $5,19 | 554,30K |
| 2026-08-20 | $4,96 | -4,43 % | $5,13 | $5,35 | $4,86 | 100,50K |
| 2026-08-19 | $5,19 | +5,92 % | $4,96 | $5,28 | $4,92 | 94,90K |
| 2026-08-18 | $4,90 | -4,11 % | $4,98 | $5,09 | $4,82 | 71,70K |
| 2026-08-17 | $5,11 | +6,02 % | $4,85 | $5,14 | $4,74 | 199,70K |
| 2026-08-14 | $4,82 | -1,83 % | $4,81 | $4,97 | $4,74 | 229,80K |
| 2026-08-13 | $4,91 | -7,53 % | $5,26 | $5,26 | $4,82 | 241,00K |
| 2026-08-12 | $5,31 | +0,38 % | $5,44 | $5,58 | $4,50 | 986,50K |
| 2026-08-11 | $5,29 | -4,68 % | $5,60 | $5,65 | $5,15 | 410,00K |
| 2026-08-10 | $5,55 | -4,31 % | $5,95 | $6,00 | $5,42 | 591,90K |
| 2026-08-07 | $5,80 | -2,68 % | $6,13 | $6,28 | $5,73 | 259,10K |
| 2026-08-06 | $5,96 | -1,16 % | $6,03 | $6,13 | $5,87 | 80,90K |
| 2026-08-05 | $6,03 | +9,04 % | $5,79 | $6,17 | $5,77 | 128,60K |
| 2026-08-04 | $5,53 | +6,35 % | $5,34 | $5,74 | $5,34 | 249,50K |
| 2026-08-03 | $5,20 | +0,78 % | $5,18 | $5,29 | $5,04 | 91,20K |
| 2026-07-31 | $5,16 | -1,15 % | $5,20 | $5,25 | $4,91 | 63,50K |
| 2026-07-30 | $5,22 | +1,36 % | $5,26 | $5,35 | $5,10 | 82,80K |
| 2026-07-29 | $5,15 | -1,34 % | $5,25 | $5,45 | $5,04 | 79,90K |
| 2026-07-28 | $5,22 | -6,45 % | $5,40 | $5,45 | $5,01 | 106,80K |
| 2026-07-27 | $5,58 | +4,49 % | $5,45 | $5,63 | $5,15 | 683,70K |
| 2026-07-24 | $5,34 | -1,48 % | $5,43 | $5,46 | $5,15 | 54,60K |
| 2026-07-23 | $5,42 | +0,37 % | $5,25 | $5,43 | $5,17 | 128,90K |
| 2026-07-22 | $5,40 | -0,74 % | $5,49 | $5,61 | $5,40 | 130,60K |
| 2026-07-21 | $5,44 | -2,94 % | $5,65 | $5,85 | $5,41 | 163,20K |
| 2026-07-20 | $5,61 | -2,69 % | $5,83 | $5,83 | $5,51 | 41,40K |
| 2026-07-17 | $5,76 | +1,59 % | $5,66 | $5,90 | $5,59 | 69,50K |
| 2026-07-16 | $5,67 | -7,50 % | $6,08 | $6,08 | $5,65 | 33,40K |
| 2026-07-15 | $6,13 | -3,46 % | $6,33 | $6,44 | $5,91 | 60,50K |
| 2026-07-14 | $6,35 | +4,79 % | $6,40 | $6,60 | $6,10 | 97,10K |
| 2026-07-13 | $6,06 | -9,01 % | $6,61 | $6,65 | $5,97 | 69,80K |
| 2026-07-10 | $6,66 | +5,05 % | $6,35 | $6,71 | $6,10 | 87,30K |
| 2026-07-09 | $6,34 | +3,09 % | $6,24 | $6,47 | $6,24 | 65,00K |
| 2026-07-08 | $6,15 | -0,32 % | $6,17 | $6,47 | $6,09 | 66,60K |
| 2026-07-07 | $6,17 | -5,66 % | $6,69 | $6,75 | $6,02 | 169,60K |
| 2026-07-06 | $6,54 | +1,40 % | $6,53 | $6,70 | $6,30 | 150,80K |
| 2026-07-02 | $6,45 | +2,22 % | $6,27 | $6,67 | $6,27 | 61,70K |
| 2026-07-01 | $6,31 | -1,25 % | $6,26 | $6,50 | $6,24 | 17,80K |
| 2026-06-30 | $6,39 | +5,27 % | $6,07 | $6,51 | $6,07 | 96,00K |
| 2026-06-29 | $6,07 | +3,76 % | $5,96 | $6,25 | $5,96 | 70,80K |
| 2026-06-26 | $5,85 | +4,28 % | $5,62 | $5,97 | $5,55 | 82,30K |
| 2026-06-25 | $5,61 | +2,56 % | $5,68 | $5,69 | $5,36 | 48,70K |
| 2026-06-24 | $5,47 | -7,60 % | $5,75 | $5,86 | $5,33 | 217,00K |
| 2026-06-23 | $5,92 | -9,34 % | $6,30 | $6,30 | $5,91 | 225,10K |
| 2026-06-22 | $6,53 | -1,51 % | $6,51 | $6,78 | $6,51 | 68,10K |
| 2026-06-18 | $6,63 | -5,82 % | $7,03 | $7,03 | $6,27 | 291,40K |
| 2026-06-17 | $7,04 | -5,88 % | $7,46 | $7,50 | $6,55 | 580,00K |
| 2026-06-16 | $7,48 | +4,62 % | $7,11 | $7,51 | $7,07 | 51,70K |
| 2026-06-15 | $7,15 | +5,61 % | $7,00 | $7,39 | $7,00 | 51,40K |
| 2026-06-12 | $6,77 | +10,08 % | $6,40 | $6,83 | $6,30 | 68,70K |
| 2026-06-11 | $6,15 | +0,16 % | $6,25 | $6,43 | $6,15 | 47,80K |
| 2026-06-10 | $6,14 | -5,54 % | $6,35 | $6,54 | $6,14 | 78,00K |
| 2026-06-09 | $6,50 | -5,93 % | $7,05 | $7,13 | $6,34 | 171,10K |
| 2026-06-08 | $6,91 | -4,69 % | $7,32 | $7,33 | $6,80 | 78,80K |
| 2026-06-05 | $7,25 | -11,26 % | $8,15 | $8,15 | $7,19 | 133,80K |
| 2026-06-04 | $8,17 | +5,56 % | $7,85 | $8,48 | $7,70 | 70,70K |
| 2026-06-03 | $7,74 | +2,93 % | $7,51 | $7,84 | $7,45 | 82,70K |
| 2026-06-02 | $7,52 | -1,18 % | $7,60 | $7,82 | $7,50 | 48,80K |
| 2026-06-01 | $7,61 | -1,04 % | $7,52 | $7,66 | $7,34 | 50,30K |
| 2026-05-29 | $7,69 | +1,05 % | $7,60 | $7,85 | $7,34 | 91,60K |
| 2026-05-28 | $7,61 | +1,47 % | $7,50 | $7,79 | $7,18 | 134,60K |
| 2026-05-27 | $7,50 | +3,88 % | $7,23 | $7,57 | $7,23 | 54,60K |
| 2026-05-26 | $7,22 | +1,12 % | $7,39 | $7,50 | $7,19 | 140,20K |