BuzzFeed, Inc. Class A BZFD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,13+0,01 (+0,89 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,13 | +0,89 % | $1,13 | $1,14 | $1,08 | 57,92K |
| 2026-10-01 | $1,12 | -0,88 % | $1,13 | $1,14 | $1,09 | 298,40K |
| 2026-09-30 | $1,13 | -4,24 % | $1,18 | $1,21 | $1,10 | 707,00K |
| 2026-09-29 | $1,18 | +11,32 % | $1,07 | $1,18 | $1,05 | 749,10K |
| 2026-09-28 | $1,06 | +1,92 % | $1,04 | $1,07 | $1,03 | 215,40K |
| 2026-09-25 | $1,04 | +0,97 % | $1,04 | $1,07 | $1,03 | 181,70K |
| 2026-09-24 | $1,03 | 0,00 % | $1,02 | $1,05 | $1,02 | 104,90K |
| 2026-09-23 | $1,03 | -5,50 % | $1,09 | $1,12 | $1,02 | 852,70K |
| 2026-09-22 | $1,09 | -2,68 % | $1,13 | $1,15 | $1,09 | 283,80K |
| 2026-09-21 | $1,12 | 0,00 % | $1,13 | $1,14 | $1,12 | 196,60K |
| 2026-09-18 | $1,12 | +1,82 % | $1,12 | $1,16 | $1,10 | 244,00K |
| 2026-09-17 | $1,10 | +0,92 % | $1,10 | $1,12 | $1,09 | 72,70K |
| 2026-09-16 | $1,09 | +3,81 % | $1,07 | $1,12 | $1,07 | 296,90K |
| 2026-09-15 | $1,05 | -5,41 % | $1,09 | $1,11 | $1,05 | 140,00K |
| 2026-09-14 | $1,11 | +2,78 % | $1,07 | $1,11 | $1,07 | 243,20K |
| 2026-09-11 | $1,08 | +1,89 % | $1,07 | $1,10 | $1,06 | 162,80K |
| 2026-09-10 | $1,06 | -0,93 % | $1,05 | $1,06 | $1,04 | 159,60K |
| 2026-09-09 | $1,07 | -0,93 % | $1,08 | $1,09 | $1,05 | 432,30K |
| 2026-09-08 | $1,08 | -0,92 % | $1,09 | $1,13 | $1,08 | 169,90K |
| 2026-09-04 | $1,09 | -3,54 % | $1,10 | $1,13 | $1,09 | 351,40K |
| 2026-09-03 | $1,13 | +1,80 % | $1,11 | $1,14 | $1,10 | 133,40K |
| 2026-09-02 | $1,11 | +0,91 % | $1,10 | $1,14 | $1,10 | 216,10K |
| 2026-09-01 | $1,10 | -7,56 % | $1,17 | $1,17 | $1,10 | 287,60K |
| 2026-08-31 | $1,19 | -4,03 % | $1,24 | $1,24 | $1,16 | 688,60K |
| 2026-08-28 | $1,24 | +11,71 % | $1,08 | $1,27 | $1,08 | 1,66M |
| 2026-08-27 | $1,11 | +2,30 % | $1,08 | $1,11 | $1,07 | 527,70K |
| 2026-08-26 | $1,09 | -2,25 % | $1,11 | $1,12 | $1,08 | 148,50K |
| 2026-08-25 | $1,11 | -1,77 % | $1,10 | $1,12 | $1,08 | 340,00K |
| 2026-08-24 | $1,13 | +1,80 % | $1,09 | $1,14 | $1,09 | 215,10K |
| 2026-08-21 | $1,11 | +0,91 % | $1,10 | $1,13 | $1,08 | 189,50K |
| 2026-08-20 | $1,10 | -0,90 % | $1,08 | $1,12 | $1,08 | 218,80K |
| 2026-08-19 | $1,11 | 0,00 % | $1,12 | $1,13 | $1,09 | 377,70K |
| 2026-08-18 | $1,11 | 0,00 % | $1,10 | $1,13 | $1,09 | 488,40K |
| 2026-08-17 | $1,11 | 0,00 % | $1,12 | $1,13 | $1,08 | 681,20K |
| 2026-08-14 | $1,11 | -2,63 % | $1,12 | $1,15 | $1,07 | 452,70K |
| 2026-08-13 | $1,14 | +2,70 % | $1,11 | $1,16 | $1,09 | 355,50K |
| 2026-08-12 | $1,11 | -0,89 % | $1,10 | $1,12 | $1,06 | 775,30K |
| 2026-08-11 | $1,12 | -0,88 % | $1,13 | $1,15 | $1,10 | 357,50K |
| 2026-08-10 | $1,13 | -2,59 % | $1,15 | $1,18 | $1,12 | 495,40K |
| 2026-08-07 | $1,16 | +2,65 % | $1,14 | $1,17 | $1,13 | 289,40K |
| 2026-08-06 | $1,13 | +1,80 % | $1,11 | $1,14 | $1,10 | 414,50K |
| 2026-08-05 | $1,11 | -9,02 % | $1,10 | $1,17 | $1,05 | 531,60K |
| 2026-08-04 | $1,22 | +3,39 % | $1,19 | $1,24 | $1,16 | 1,00M |
| 2026-08-03 | $1,18 | -0,84 % | $1,18 | $1,22 | $1,17 | 632,80K |
| 2026-07-31 | $1,19 | -0,83 % | $1,18 | $1,21 | $1,16 | 325,50K |
| 2026-07-30 | $1,20 | +0,84 % | $1,19 | $1,22 | $1,15 | 652,20K |
| 2026-07-29 | $1,19 | -4,80 % | $1,24 | $1,25 | $1,16 | 462,10K |
| 2026-07-28 | $1,25 | +10,62 % | $1,24 | $1,26 | $1,17 | 2,06M |
| 2026-07-27 | $1,13 | +1,80 % | $1,12 | $1,16 | $1,06 | 1,47M |
| 2026-07-24 | $1,11 | -1,77 % | $1,13 | $1,15 | $1,07 | 1,19M |
| 2026-07-23 | $1,13 | -8,87 % | $1,20 | $1,23 | $1,13 | 1,05M |
| 2026-07-22 | $1,24 | -3,12 % | $1,27 | $1,30 | $1,23 | 283,90K |
| 2026-07-21 | $1,28 | -0,78 % | $1,27 | $1,30 | $1,26 | 433,70K |
| 2026-07-20 | $1,29 | -3,01 % | $1,34 | $1,35 | $1,26 | 808,20K |
| 2026-07-17 | $1,33 | -4,32 % | $1,36 | $1,36 | $1,30 | 708,50K |
| 2026-07-16 | $1,39 | -1,42 % | $1,42 | $1,42 | $1,37 | 457,60K |
| 2026-07-15 | $1,41 | +2,17 % | $1,38 | $1,46 | $1,38 | 295,30K |
| 2026-07-14 | $1,38 | -2,13 % | $1,42 | $1,43 | $1,37 | 220,00K |
| 2026-07-13 | $1,41 | -1,40 % | $1,42 | $1,46 | $1,40 | 207,70K |
| 2026-07-10 | $1,43 | -3,38 % | $1,48 | $1,52 | $1,40 | 594,40K |
| 2026-07-09 | $1,48 | -0,67 % | $1,46 | $1,55 | $1,45 | 393,00K |
| 2026-07-08 | $1,49 | -7,45 % | $1,59 | $1,61 | $1,42 | 1,08M |
| 2026-07-07 | $1,61 | +9,52 % | $1,48 | $1,70 | $1,36 | 3,64M |
| 2026-07-06 | $1,47 | -2,00 % | $1,51 | $1,54 | $1,41 | 658,80K |
| 2026-07-02 | $1,50 | -1,32 % | $1,53 | $1,60 | $1,45 | 496,30K |
| 2026-07-01 | $1,52 | +4,11 % | $1,46 | $1,64 | $1,46 | 1,06M |
| 2026-06-30 | $1,46 | -3,95 % | $1,51 | $1,53 | $1,44 | 451,50K |
| 2026-06-29 | $1,52 | +2,70 % | $1,51 | $1,55 | $1,45 | 354,60K |
| 2026-06-26 | $1,48 | +10,45 % | $1,31 | $1,54 | $1,31 | 886,00K |
| 2026-06-25 | $1,34 | -7,59 % | $1,45 | $1,46 | $1,34 | 491,40K |
| 2026-06-24 | $1,45 | -5,23 % | $1,56 | $1,59 | $1,42 | 763,90K |
| 2026-06-23 | $1,53 | +7,75 % | $1,50 | $1,65 | $1,48 | 2,21M |
| 2026-06-22 | $1,42 | -5,33 % | $1,48 | $1,56 | $1,38 | 1,12M |
| 2026-06-18 | $1,50 | +4,17 % | $1,47 | $1,50 | $1,41 | 986,10K |
| 2026-06-17 | $1,44 | -4,00 % | $1,47 | $1,55 | $1,44 | 777,40K |
| 2026-06-16 | $1,50 | +4,17 % | $1,44 | $1,51 | $1,40 | 1,18M |
| 2026-06-15 | $1,44 | +8,27 % | $1,36 | $1,50 | $1,32 | 835,00K |
| 2026-06-12 | $1,33 | -2,92 % | $1,39 | $1,40 | $1,28 | 988,50K |
| 2026-06-11 | $1,37 | 0,00 % | $1,38 | $1,48 | $1,36 | 862,70K |
| 2026-06-10 | $1,37 | +2,24 % | $1,36 | $1,39 | $1,33 | 549,10K |
| 2026-06-09 | $1,34 | +1,52 % | $1,36 | $1,42 | $1,27 | 493,70K |
| 2026-06-08 | $1,32 | -5,71 % | $1,44 | $1,47 | $1,27 | 1,95M |
| 2026-06-05 | $1,40 | -6,67 % | $1,47 | $1,50 | $1,37 | 800,50K |
| 2026-06-04 | $1,50 | +3,45 % | $1,44 | $1,60 | $1,43 | 525,70K |
| 2026-06-03 | $1,45 | -8,81 % | $1,57 | $1,58 | $1,44 | 973,50K |
| 2026-06-02 | $1,59 | -4,22 % | $1,65 | $1,70 | $1,53 | 1,03M |
| 2026-06-01 | $1,66 | +1,84 % | $1,63 | $1,70 | $1,60 | 926,70K |
| 2026-05-29 | $1,63 | -3,55 % | $1,68 | $1,74 | $1,58 | 1,70M |
| 2026-05-28 | $1,69 | -2,87 % | $1,81 | $1,82 | $1,62 | 1,65M |
| 2026-05-27 | $1,74 | -11,68 % | $1,93 | $1,97 | $1,71 | 3,11M |