Boundless Bio Inc. BOLD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,62+0,03 (+1,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,62 | +1,16 % | $2,62 | $2,70 | $2,55 | 156,50K |
| 2026-10-01 | $2,59 | +3,19 % | $2,49 | $2,62 | $2,49 | 163,80K |
| 2026-09-30 | $2,51 | -1,95 % | $2,56 | $2,63 | $2,42 | 208,10K |
| 2026-09-29 | $2,56 | -1,92 % | $2,60 | $2,62 | $2,56 | 52,00K |
| 2026-09-28 | $2,61 | -1,88 % | $2,68 | $2,71 | $2,56 | 142,20K |
| 2026-09-25 | $2,66 | +2,31 % | $2,61 | $2,67 | $2,59 | 255,40K |
| 2026-09-24 | $2,60 | -3,70 % | $2,69 | $2,74 | $2,60 | 550,30K |
| 2026-09-23 | $2,70 | -6,25 % | $2,89 | $2,89 | $2,68 | 170,10K |
| 2026-09-22 | $2,88 | +1,77 % | $2,93 | $2,93 | $2,83 | 30,20K |
| 2026-09-21 | $2,83 | +0,71 % | $2,80 | $2,84 | $2,75 | 133,70K |
| 2026-09-18 | $2,81 | +0,36 % | $2,79 | $2,87 | $2,77 | 346,40K |
| 2026-09-17 | $2,80 | -0,71 % | $2,83 | $2,83 | $2,77 | 92,20K |
| 2026-09-16 | $2,82 | +0,36 % | $2,81 | $2,85 | $2,79 | 102,20K |
| 2026-09-15 | $2,81 | -1,06 % | $2,83 | $2,85 | $2,81 | 23,20K |
| 2026-09-14 | $2,84 | +0,35 % | $2,84 | $2,89 | $2,84 | 27,80K |
| 2026-09-11 | $2,83 | -0,35 % | $2,85 | $2,85 | $2,81 | 63,80K |
| 2026-09-10 | $2,84 | -0,35 % | $2,85 | $2,87 | $2,82 | 28,70K |
| 2026-09-09 | $2,85 | -0,35 % | $2,86 | $2,88 | $2,83 | 48,80K |
| 2026-09-08 | $2,86 | -0,35 % | $2,87 | $2,94 | $2,76 | 167,30K |
| 2026-09-04 | $2,87 | 0,00 % | $2,87 | $2,89 | $2,86 | 20,00K |
| 2026-09-03 | $2,87 | -0,69 % | $2,90 | $2,94 | $2,85 | 72,40K |
| 2026-09-02 | $2,89 | 0,00 % | $2,89 | $2,91 | $2,85 | 81,50K |
| 2026-09-01 | $2,89 | +2,85 % | $2,81 | $2,90 | $2,81 | 145,90K |
| 2026-08-31 | $2,81 | -0,71 % | $2,81 | $2,94 | $2,80 | 103,20K |
| 2026-08-28 | $2,83 | -1,05 % | $2,82 | $2,86 | $2,80 | 75,50K |
| 2026-08-27 | $2,86 | -1,89 % | $2,91 | $2,99 | $2,86 | 46,40K |
| 2026-08-26 | $2,91 | -0,85 % | $2,98 | $3,04 | $2,90 | 158,80K |
| 2026-08-25 | $2,94 | -0,68 % | $2,96 | $3,00 | $2,93 | 41,30K |
| 2026-08-24 | $2,96 | -1,33 % | $3,05 | $3,16 | $2,90 | 118,50K |
| 2026-08-21 | $3,00 | +3,45 % | $2,91 | $3,02 | $2,91 | 157,00K |
| 2026-08-20 | $2,90 | +1,40 % | $2,84 | $3,01 | $2,84 | 218,70K |
| 2026-08-19 | $2,86 | 0,00 % | $2,89 | $2,93 | $2,80 | 95,50K |
| 2026-08-18 | $2,86 | +1,06 % | $2,83 | $2,95 | $2,83 | 145,00K |
| 2026-08-17 | $2,83 | 0,00 % | $2,77 | $2,88 | $2,71 | 139,10K |
| 2026-08-14 | $2,83 | +1,98 % | $2,78 | $2,84 | $2,73 | 109,00K |
| 2026-08-13 | $2,78 | -0,18 % | $2,80 | $2,85 | $2,75 | 159,80K |
| 2026-08-12 | $2,78 | +1,09 % | $2,78 | $2,88 | $2,72 | 252,60K |
| 2026-08-11 | $2,75 | -2,48 % | $2,83 | $2,89 | $2,74 | 297,20K |
| 2026-08-10 | $2,82 | -2,42 % | $2,92 | $2,97 | $2,82 | 434,50K |
| 2026-08-07 | $2,89 | +1,76 % | $2,80 | $2,90 | $2,72 | 940,40K |
| 2026-08-06 | $2,84 | +1,43 % | $2,80 | $2,90 | $2,80 | 298,00K |
| 2026-08-05 | $2,80 | +3,51 % | $2,72 | $2,92 | $2,72 | 527,40K |
| 2026-08-04 | $2,70 | +5,25 % | $2,55 | $2,75 | $2,55 | 377,00K |
| 2026-08-03 | $2,57 | +2,80 % | $2,49 | $2,61 | $2,48 | 318,00K |
| 2026-07-31 | $2,50 | 0,00 % | $2,53 | $2,57 | $2,48 | 105,50K |
| 2026-07-30 | $2,50 | +0,81 % | $2,49 | $2,55 | $2,49 | 99,10K |
| 2026-07-29 | $2,48 | +0,40 % | $2,47 | $2,50 | $2,45 | 71,70K |
| 2026-07-28 | $2,47 | -0,40 % | $2,46 | $2,48 | $2,43 | 137,90K |
| 2026-07-27 | $2,48 | -3,50 % | $2,57 | $2,60 | $2,46 | 121,50K |
| 2026-07-24 | $2,57 | +1,98 % | $2,53 | $2,60 | $2,53 | 194,50K |
| 2026-07-23 | $2,52 | 0,00 % | $2,52 | $2,58 | $2,45 | 375,40K |
| 2026-07-22 | $2,52 | +1,61 % | $2,48 | $2,63 | $2,46 | 281,00K |
| 2026-07-21 | $2,48 | +1,64 % | $2,44 | $2,52 | $2,44 | 96,90K |
| 2026-07-20 | $2,44 | -1,61 % | $2,47 | $2,49 | $2,44 | 101,90K |
| 2026-07-17 | $2,48 | -0,40 % | $2,50 | $2,51 | $2,44 | 102,90K |
| 2026-07-16 | $2,49 | +0,81 % | $2,47 | $2,56 | $2,42 | 137,70K |
| 2026-07-15 | $2,47 | +0,41 % | $2,45 | $2,51 | $2,44 | 137,80K |
| 2026-07-14 | $2,46 | +0,82 % | $2,49 | $2,49 | $2,41 | 307,00K |
| 2026-07-13 | $2,44 | +1,24 % | $2,42 | $2,48 | $2,35 | 310,30K |
| 2026-07-10 | $2,41 | -3,98 % | $2,45 | $2,49 | $2,38 | 402,90K |
| 2026-07-09 | $2,51 | +2,45 % | $2,50 | $2,55 | $2,48 | 148,30K |
| 2026-07-08 | $2,45 | -2,00 % | $2,48 | $2,52 | $2,41 | 135,30K |
| 2026-07-07 | $2,50 | 0,00 % | $2,47 | $2,50 | $2,44 | 116,70K |
| 2026-07-06 | $2,50 | 0,00 % | $2,55 | $2,57 | $2,45 | 384,50K |
| 2026-07-02 | $2,50 | +0,81 % | $2,50 | $2,60 | $2,45 | 139,30K |
| 2026-07-01 | $2,48 | -0,80 % | $2,53 | $2,53 | $2,45 | 329,40K |
| 2026-06-30 | $2,50 | +2,04 % | $2,71 | $2,72 | $2,49 | 693,50K |
| 2026-06-29 | $2,45 | -4,30 % | $2,56 | $2,58 | $2,39 | 305,50K |
| 2026-06-26 | $2,56 | +1,99 % | $2,50 | $2,61 | $2,48 | 238,00K |
| 2026-06-25 | $2,51 | -3,46 % | $2,62 | $2,63 | $2,42 | 888,80K |
| 2026-06-24 | $2,60 | 0,00 % | $2,60 | $2,79 | $2,58 | 2,48M |
| 2026-06-23 | $2,60 | +85,71 % | $2,40 | $2,75 | $2,25 | 65,51M |
| 2026-06-22 | $1,40 | -2,10 % | $1,44 | $1,47 | $1,40 | 171,30K |
| 2026-06-18 | $1,43 | +2,14 % | $1,41 | $1,43 | $1,41 | 80,20K |
| 2026-06-17 | $1,40 | -0,71 % | $1,45 | $1,45 | $1,39 | 65,00K |
| 2026-06-16 | $1,41 | +0,71 % | $1,43 | $1,44 | $1,40 | 141,10K |
| 2026-06-15 | $1,40 | -0,71 % | $1,45 | $1,45 | $1,40 | 23,00K |
| 2026-06-12 | $1,41 | +1,44 % | $1,41 | $1,41 | $1,40 | 9,70K |
| 2026-06-11 | $1,39 | +0,72 % | $1,41 | $1,41 | $1,38 | 37,50K |
| 2026-06-10 | $1,38 | -1,43 % | $1,39 | $1,41 | $1,38 | 52,60K |
| 2026-06-09 | $1,40 | -2,10 % | $1,45 | $1,45 | $1,38 | 116,50K |
| 2026-06-08 | $1,43 | +0,70 % | $1,47 | $1,47 | $1,41 | 71,00K |
| 2026-06-05 | $1,42 | -3,40 % | $1,49 | $1,49 | $1,39 | 60,20K |
| 2026-06-04 | $1,47 | +2,08 % | $1,43 | $1,49 | $1,43 | 72,20K |
| 2026-06-03 | $1,44 | +0,70 % | $1,44 | $1,45 | $1,43 | 134,40K |
| 2026-06-02 | $1,43 | -0,69 % | $1,42 | $1,44 | $1,41 | 27,60K |
| 2026-06-01 | $1,44 | -0,69 % | $1,51 | $1,51 | $1,42 | 71,70K |
| 2026-05-29 | $1,45 | -0,68 % | $1,48 | $1,51 | $1,43 | 45,30K |
| 2026-05-28 | $1,46 | -0,68 % | $1,45 | $1,48 | $1,43 | 46,70K |
| 2026-05-27 | $1,47 | 0,00 % | $1,49 | $1,51 | $1,46 | 81,90K |