Bending Spoons S.p.A. BSP
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$32,41-0,91 (-2,73 %)
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 | $32,28 | -3,14 % | $33,67 | $34,00 | $31,86 | 1,82M |
| 2026-09-30 | $33,32 | +1,71 % | $32,70 | $34,35 | $32,29 | 3,23M |
| 2026-09-29 | $32,76 | -2,38 % | $33,69 | $33,69 | $32,03 | 2,44M |
| 2026-09-28 | $33,56 | +0,93 % | $32,79 | $33,77 | $31,43 | 2,63M |
| 2026-09-25 | $33,25 | +1,37 % | $32,80 | $33,61 | $31,59 | 3,44M |
| 2026-09-24 | $32,80 | -5,31 % | $34,67 | $35,05 | $32,40 | 3,90M |
| 2026-09-23 | $34,64 | -4,23 % | $36,28 | $36,28 | $34,31 | 3,68M |
| 2026-09-22 | $36,17 | -6,80 % | $39,08 | $39,11 | $35,61 | 4,67M |
| 2026-09-21 | $38,81 | +1,92 % | $38,65 | $38,99 | $36,91 | 1,87M |
| 2026-09-18 | $38,08 | -1,22 % | $38,85 | $39,05 | $37,50 | 2,49M |
| 2026-09-17 | $38,55 | -1,63 % | $39,68 | $40,46 | $37,75 | 2,66M |
| 2026-09-16 | $39,19 | -0,53 % | $40,18 | $40,48 | $38,88 | 2,21M |
| 2026-09-15 | $39,40 | -4,02 % | $40,35 | $40,90 | $38,69 | 1,56M |
| 2026-09-14 | $41,05 | +5,88 % | $38,75 | $42,15 | $38,50 | 3,09M |
| 2026-09-11 | $38,77 | -2,27 % | $39,51 | $40,37 | $38,67 | 2,06M |
| 2026-09-10 | $39,67 | +5,09 % | $38,00 | $41,37 | $37,75 | 2,79M |
| 2026-09-09 | $37,75 | -3,40 % | $39,00 | $39,75 | $37,63 | 1,24M |
| 2026-09-08 | $39,08 | -1,26 % | $39,74 | $39,81 | $38,41 | 852,30K |
| 2026-09-04 | $39,58 | -5,06 % | $41,33 | $42,20 | $39,10 | 1,06M |
| 2026-09-03 | $41,69 | +2,01 % | $41,58 | $42,49 | $40,51 | 1,06M |
| 2026-09-02 | $40,87 | +0,91 % | $40,38 | $42,04 | $40,30 | 485,40K |
| 2026-09-01 | $40,50 | -2,06 % | $41,40 | $42,59 | $39,66 | 758,50K |
| 2026-08-31 | $41,35 | -5,14 % | $43,11 | $44,31 | $41,29 | 657,40K |
| 2026-08-28 | $43,59 | -5,55 % | $46,26 | $46,69 | $43,00 | 1,19M |
| 2026-08-27 | $46,15 | +8,87 % | $42,99 | $46,94 | $42,50 | 1,25M |
| 2026-08-26 | $42,39 | -0,19 % | $42,35 | $42,81 | $41,50 | 1,23M |
| 2026-08-25 | $42,47 | +3,13 % | $41,13 | $42,89 | $40,82 | 1,23M |
| 2026-08-24 | $41,18 | -0,41 % | $41,39 | $42,26 | $40,05 | 916,60K |
| 2026-08-21 | $41,35 | +3,56 % | $39,93 | $41,60 | $38,98 | 913,30K |
| 2026-08-20 | $39,93 | -3,69 % | $40,90 | $41,47 | $38,71 | 1,05M |
| 2026-08-19 | $41,46 | +6,99 % | $38,90 | $42,29 | $38,09 | 1,52M |
| 2026-08-18 | $38,75 | +0,65 % | $38,29 | $40,31 | $37,72 | 1,55M |
| 2026-08-17 | $38,50 | -2,06 % | $39,20 | $39,48 | $37,30 | 1,23M |
| 2026-08-14 | $39,31 | -3,93 % | $41,28 | $42,20 | $39,26 | 2,25M |
| 2026-08-13 | $40,92 | -16,46 % | $46,83 | $46,91 | $39,10 | 4,64M |
| 2026-08-12 | $48,98 | -8,35 % | $48,13 | $51,44 | $47,63 | 3,44M |
| 2026-08-11 | $53,44 | +3,91 % | $52,99 | $58,94 | $51,87 | 4,47M |
| 2026-08-10 | $51,43 | +15,70 % | $44,46 | $58,18 | $44,36 | 7,01M |
| 2026-08-07 | $44,45 | -1,55 % | $45,55 | $48,25 | $42,60 | 1,89M |
| 2026-08-06 | $45,15 | +3,20 % | $43,55 | $45,98 | $42,21 | 2,60M |
| 2026-08-05 | $43,75 | +16,82 % | $37,93 | $45,72 | $37,13 | 5,17M |
| 2026-08-04 | $37,45 | +3,40 % | $36,84 | $38,00 | $34,82 | 2,21M |
| 2026-08-03 | $36,22 | +2,90 % | $35,59 | $37,35 | $34,51 | 1,29M |
| 2026-07-31 | $35,20 | +1,32 % | $34,75 | $35,69 | $33,75 | 1,11M |
| 2026-07-30 | $34,74 | +6,24 % | $32,75 | $34,83 | $32,26 | 1,32M |
| 2026-07-29 | $32,70 | +0,03 % | $33,00 | $33,52 | $32,44 | 1,43M |
| 2026-07-28 | $32,69 | -1,71 % | $33,59 | $33,98 | $32,44 | 2,80M |
| 2026-07-27 | $33,26 | -2,35 % | $34,97 | $34,97 | $32,00 | 3,31M |
| 2026-07-24 | $34,06 | +2,13 % | $33,26 | $34,84 | $33,00 | 2,20M |
| 2026-07-23 | $33,35 | -1,27 % | $33,49 | $34,51 | $32,90 | 2,05M |
| 2026-07-22 | $33,78 | -0,30 % | $33,50 | $36,13 | $33,01 | 1,95M |
| 2026-07-21 | $33,88 | +1,38 % | $33,87 | $35,14 | $33,16 | 1,55M |
| 2026-07-20 | $33,42 | +3,15 % | $33,23 | $33,89 | $32,24 | 2,80M |
| 2026-07-17 | $32,40 | +0,87 % | $32,06 | $33,00 | $31,26 | 1,22M |
| 2026-07-16 | $32,12 | -3,69 % | $33,48 | $35,10 | $31,50 | 1,97M |
| 2026-07-15 | $33,35 | +2,62 % | $32,70 | $33,74 | $31,41 | 1,01M |
| 2026-07-14 | $32,50 | +2,27 % | $31,47 | $33,38 | $30,11 | 2,73M |
| 2026-07-13 | $31,78 | -3,43 % | $33,36 | $33,66 | $30,97 | 3,56M |
| 2026-07-10 | $32,91 | -4,11 % | $34,32 | $34,43 | $32,52 | 1,50M |
| 2026-07-09 | $34,32 | +0,26 % | $34,11 | $34,42 | $32,05 | 2,99M |
| 2026-07-08 | $34,23 | -7,19 % | $36,87 | $36,87 | $33,50 | 3,14M |
| 2026-07-07 | $36,88 | +1,68 % | $35,48 | $38,77 | $34,02 | 2,43M |
| 2026-07-06 | $36,27 | +0,95 % | $37,50 | $37,50 | $33,05 | 5,71M |
| 2026-07-02 | $35,93 | -11,28 % | $39,49 | $40,29 | $34,25 | 7,30M |
| 2026-07-01 | $40,50 | — | $31,00 | $43,98 | $30,70 | 17,37M |