Blaize Holdings, Inc. BZAI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,4770+0,00 (+0,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,48 | +0,21 % | $0,47 | $0,50 | $0,47 | 1,51M |
| 2026-09-29 | $0,48 | -4,03 % | $0,50 | $0,51 | $0,47 | 1,43M |
| 2026-09-28 | $0,50 | -3,50 % | $0,50 | $0,52 | $0,49 | 1,73M |
| 2026-09-25 | $0,51 | +1,18 % | $0,51 | $0,53 | $0,50 | 1,57M |
| 2026-09-24 | $0,51 | -8,47 % | $0,52 | $0,56 | $0,50 | 1,87M |
| 2026-09-23 | $0,56 | -3,48 % | $0,57 | $0,57 | $0,53 | 2,24M |
| 2026-09-22 | $0,57 | -2,54 % | $0,57 | $0,60 | $0,55 | 2,77M |
| 2026-09-21 | $0,59 | -7,09 % | $0,63 | $0,64 | $0,57 | 3,04M |
| 2026-09-18 | $0,63 | +3,25 % | $0,62 | $0,67 | $0,60 | 6,56M |
| 2026-09-17 | $0,62 | +4,59 % | $0,60 | $0,66 | $0,59 | 3,78M |
| 2026-09-16 | $0,59 | +9,09 % | $0,58 | $0,71 | $0,57 | 10,03M |
| 2026-09-15 | $0,54 | -6,59 % | $0,57 | $0,59 | $0,54 | 1,47M |
| 2026-09-14 | $0,58 | +3,04 % | $0,54 | $0,59 | $0,52 | 2,65M |
| 2026-09-11 | $0,56 | +7,49 % | $0,52 | $0,57 | $0,51 | 3,37M |
| 2026-09-10 | $0,52 | +5,89 % | $0,49 | $0,53 | $0,48 | 2,38M |
| 2026-09-09 | $0,49 | +6,96 % | $0,46 | $0,53 | $0,46 | 2,70M |
| 2026-09-08 | $0,46 | 0,00 % | $0,47 | $0,48 | $0,45 | 2,15M |
| 2026-09-04 | $0,46 | -8,18 % | $0,49 | $0,50 | $0,46 | 1,46M |
| 2026-09-03 | $0,50 | +5,03 % | $0,48 | $0,51 | $0,46 | 2,81M |
| 2026-09-02 | $0,48 | +4,38 % | $0,45 | $0,48 | $0,45 | 2,26M |
| 2026-09-01 | $0,46 | -6,35 % | $0,48 | $0,49 | $0,45 | 2,23M |
| 2026-08-31 | $0,49 | -7,92 % | $0,48 | $0,54 | $0,48 | 4,18M |
| 2026-08-28 | $0,53 | +3,52 % | $0,51 | $0,54 | $0,49 | 2,34M |
| 2026-08-27 | $0,51 | +3,23 % | $0,50 | $0,53 | $0,50 | 2,08M |
| 2026-08-26 | $0,50 | +5,08 % | $0,46 | $0,52 | $0,46 | 3,05M |
| 2026-08-25 | $0,47 | +4,89 % | $0,47 | $0,49 | $0,45 | 2,52M |
| 2026-08-24 | $0,45 | -6,05 % | $0,48 | $0,48 | $0,44 | 3,38M |
| 2026-08-21 | $0,48 | -3,23 % | $0,50 | $0,51 | $0,46 | 4,39M |
| 2026-08-20 | $0,50 | -2,94 % | $0,51 | $0,53 | $0,49 | 3,62M |
| 2026-08-19 | $0,51 | -8,60 % | $0,57 | $0,57 | $0,50 | 4,66M |
| 2026-08-18 | $0,56 | +7,10 % | $0,49 | $0,58 | $0,49 | 8,86M |
| 2026-08-17 | $0,52 | -12,14 % | $0,55 | $0,56 | $0,42 | 33,13M |
| 2026-08-14 | $0,59 | -49,32 % | $0,77 | $0,83 | $0,54 | 57,20M |
| 2026-08-13 | $1,17 | +1,74 % | $1,15 | $1,20 | $1,13 | 9,14M |
| 2026-08-12 | $1,15 | +5,50 % | $1,13 | $1,16 | $1,10 | 2,51M |
| 2026-08-11 | $1,09 | +5,83 % | $1,04 | $1,10 | $1,01 | 1,94M |
| 2026-08-10 | $1,03 | -6,36 % | $1,16 | $1,16 | $1,03 | 3,60M |
| 2026-08-07 | $1,10 | +13,17 % | $1,01 | $1,12 | $1,01 | 2,86M |
| 2026-08-06 | $0,97 | +3,96 % | $0,92 | $1,04 | $0,91 | 1,99M |
| 2026-08-05 | $0,94 | -1,79 % | $0,95 | $0,99 | $0,91 | 2,35M |
| 2026-08-04 | $0,95 | +14,01 % | $0,86 | $1,03 | $0,86 | 5,82M |
| 2026-08-03 | $0,83 | +5,70 % | $0,79 | $0,84 | $0,79 | 1,92M |
| 2026-07-31 | $0,79 | -2,35 % | $0,82 | $0,84 | $0,75 | 2,41M |
| 2026-07-30 | $0,81 | +6,17 % | $0,76 | $0,82 | $0,74 | 2,89M |
| 2026-07-29 | $0,76 | -11,40 % | $0,84 | $0,85 | $0,76 | 4,22M |
| 2026-07-28 | $0,86 | -1,38 % | $0,86 | $0,88 | $0,80 | 2,10M |
| 2026-07-27 | $0,87 | -3,54 % | $0,92 | $0,95 | $0,83 | 5,36M |
| 2026-07-24 | $0,90 | -9,15 % | $1,00 | $1,01 | $0,90 | 3,28M |
| 2026-07-23 | $1,00 | -2,45 % | $1,01 | $1,02 | $0,96 | 5,26M |
| 2026-07-22 | $1,02 | -2,86 % | $1,04 | $1,06 | $1,01 | 1,39M |
| 2026-07-21 | $1,05 | +5,00 % | $1,03 | $1,08 | $1,02 | 3,31M |
| 2026-07-20 | $1,00 | -6,10 % | $1,08 | $1,08 | $1,00 | 3,37M |
| 2026-07-17 | $1,07 | +2,90 % | $1,02 | $1,10 | $1,01 | 2,08M |
| 2026-07-16 | $1,03 | -8,41 % | $1,11 | $1,12 | $1,01 | 7,36M |
| 2026-07-15 | $1,13 | -1,74 % | $1,18 | $1,20 | $1,11 | 3,41M |
| 2026-07-14 | $1,15 | +3,14 % | $1,15 | $1,20 | $1,12 | 2,26M |
| 2026-07-13 | $1,12 | -9,35 % | $1,20 | $1,22 | $1,11 | 3,44M |
| 2026-07-10 | $1,23 | +1,65 % | $1,20 | $1,25 | $1,19 | 1,90M |
| 2026-07-09 | $1,21 | -1,63 % | $1,25 | $1,27 | $1,20 | 2,71M |
| 2026-07-08 | $1,23 | -4,28 % | $1,25 | $1,26 | $1,21 | 2,08M |
| 2026-07-07 | $1,28 | -6,20 % | $1,37 | $1,37 | $1,23 | 3,16M |
| 2026-07-06 | $1,37 | +2,24 % | $1,34 | $1,43 | $1,33 | 2,09M |
| 2026-07-02 | $1,34 | 0,00 % | $1,36 | $1,45 | $1,33 | 3,16M |
| 2026-07-01 | $1,34 | -2,90 % | $1,37 | $1,40 | $1,33 | 2,23M |
| 2026-06-30 | $1,38 | 0,00 % | $1,40 | $1,42 | $1,35 | 3,55M |
| 2026-06-29 | $1,38 | -6,12 % | $1,48 | $1,48 | $1,36 | 3,62M |
| 2026-06-26 | $1,47 | +3,52 % | $1,37 | $1,48 | $1,37 | 6,58M |
| 2026-06-25 | $1,42 | 0,00 % | $1,45 | $1,46 | $1,36 | 2,97M |
| 2026-06-24 | $1,42 | -4,05 % | $1,48 | $1,50 | $1,41 | 3,62M |
| 2026-06-23 | $1,48 | -9,20 % | $1,54 | $1,60 | $1,47 | 3,79M |
| 2026-06-22 | $1,63 | +15,60 % | $1,48 | $1,71 | $1,43 | 8,46M |
| 2026-06-18 | $1,41 | -3,42 % | $1,51 | $1,51 | $1,39 | 6,53M |
| 2026-06-17 | $1,46 | -5,81 % | $1,57 | $1,57 | $1,45 | 4,72M |
| 2026-06-16 | $1,55 | -6,06 % | $1,63 | $1,69 | $1,55 | 2,34M |
| 2026-06-15 | $1,65 | +12,24 % | $1,54 | $1,67 | $1,54 | 4,20M |
| 2026-06-12 | $1,47 | -4,55 % | $1,53 | $1,55 | $1,47 | 2,78M |
| 2026-06-11 | $1,54 | +2,33 % | $1,51 | $1,55 | $1,47 | 3,18M |
| 2026-06-10 | $1,50 | -6,23 % | $1,58 | $1,66 | $1,50 | 3,20M |
| 2026-06-09 | $1,61 | -6,14 % | $1,74 | $1,79 | $1,53 | 5,82M |
| 2026-06-08 | $1,71 | +3,01 % | $1,69 | $1,77 | $1,65 | 3,14M |
| 2026-06-05 | $1,66 | -8,29 % | $1,79 | $1,79 | $1,63 | 5,37M |
| 2026-06-04 | $1,81 | +1,12 % | $1,72 | $1,88 | $1,70 | 3,75M |
| 2026-06-03 | $1,79 | -7,25 % | $1,88 | $1,89 | $1,76 | 5,08M |
| 2026-06-02 | $1,93 | +2,12 % | $1,87 | $1,97 | $1,84 | 6,77M |
| 2026-06-01 | $1,89 | +7,39 % | $1,83 | $1,92 | $1,71 | 9,56M |
| 2026-05-29 | $1,76 | +10,69 % | $1,63 | $1,83 | $1,59 | 8,61M |
| 2026-05-28 | $1,59 | +0,63 % | $1,58 | $1,64 | $1,54 | 4,53M |
| 2026-05-27 | $1,58 | -3,66 % | $1,63 | $1,68 | $1,55 | 5,81M |
| 2026-05-26 | $1,64 | +11,56 % | $1,47 | $1,66 | $1,42 | 8,11M |
| 2026-05-22 | $1,47 | -2,65 % | $1,53 | $1,59 | $1,44 | 5,82M |