Holen Sie sich die Stockscreener-App
1.885
18.40%
-0.425
Blaize Holdings Inc-Aktien (BZAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $1.91 | $1.75 | $0.16 | 18,493,314.0 | -18.40% |
| 2026-05-05 | $2.46 | $2.26 | $0.205 | 11,271,931.0 | -0.86% |
| 2026-05-04 | $2.82 | $2.29 | $0.525 | 43,729,524.0 | +14.78% |
| 2026-05-01 | $2.08 | $1.89 | $0.19 | 5,749,133.0 | +3.57% |
| 2026-04-30 | $2.00 | $1.74 | $0.2599 | 8,106,458.0 | +2.62% |
| 2026-04-29 | $1.93 | $1.83 | $0.10 | 3,572,165.0 | +0.53% |
| 2026-04-28 | $2.20 | $1.80 | $0.40 | 11,752,004.0 | -12.04% |
| 2026-04-27 | $2.19 | $1.90 | $0.29 | 10,325,103.0 | +7.46% |
| 2026-04-24 | $2.05 | $1.81 | $0.24 | 6,573,494.0 | +4.69% |
| 2026-04-23 | $2.08 | $1.90 | $0.18 | 6,448,566.0 | -10.28% |
| 2026-04-22 | $2.19 | $2.07 | $0.1191 | 4,986,795.0 | +0.00% |
| 2026-04-21 | $2.48 | $2.11 | $0.37 | 9,073,541.0 | -7.56% |
| 2026-04-20 | $2.41 | $2.19 | $0.22 | 12,229,947.0 | -8.13% |
| 2026-04-17 | $2.64 | $2.00 | $0.64 | 78,919,992.0 | +45.66% |
| 2026-04-16 | $1.78 | $1.65 | $0.13 | 11,109,536.0 | +4.85% |
| 2026-04-15 | $1.79 | $1.63 | $0.16 | 5,341,602.0 | -6.25% |
| 2026-04-14 | $2.03 | $1.62 | $0.41 | 8,323,416.0 | -7.85% |
| 2026-04-13 | $2.02 | $1.90 | $0.12 | 3,553,417.0 | -8.61% |
| 2026-04-10 | $2.40 | $2.03 | $0.3749 | 6,809,373.0 | -9.13% |
| 2026-04-09 | $2.39 | $1.96 | $0.43 | 9,696,201.0 | +12.20% |
| 2026-04-08 | $2.10 | $1.93 | $0.165 | 5,999,543.0 | +6.22% |
| 2026-04-07 | $1.93 | $1.75 | $0.18 | 4,523,122.0 | +3.21% |
Blaize Holdings Inc-Aktien (BZAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blaize Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BZAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blaize Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blaize Holdings Inc-Aktien (BZAI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $2.82 | $1.75 | $1.07 | 79,243,902.0 | -3.83% |
| 2026-04 | $2.64 | $1.62 | $1.02 | 223,552,196.0 | +7.69% |
| 2026-03 | $1.99 | $1.00 | $0.99 | 155,940,686.0 | +54.24% |
| 2026-02 | $1.57 | $1.08 | $0.49 | 42,138,776.0 | -13.24% |
| 2026-01 | $2.28 | $1.33 | $0.945 | 68,667,960.0 | -30.26% |
Blaize Holdings Inc-Aktien (BZAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.50 | $1.89 | $0.615 | 30,889,362.0 | -22.40% |
| 2025-11 | $4.16 | $2.15 | $2.01 | 47,499,285.0 | -36.06% |
| 2025-10 | $6.76 | $3.33 | $3.43 | 87,291,713.0 | +13.33% |
| 2025-09 | $4.29 | $3.08 | $1.21 | 57,609,692.0 | -3.36% |
| 2025-08 | $4.21 | $3.11 | $1.10 | 23,599,984.0 | -8.46% |
| 2025-07 | $6.12 | $2.67 | $3.45 | 114,047,569.0 | +30.87% |
| 2025-06 | $3.00 | $1.95 | $1.05 | 7,426,011.0 | +48.26% |
| 2025-05 | $3.00 | $1.91 | $1.09 | 7,011,903.0 | -16.94% |
| 2025-04 | $3.25 | $1.95 | $1.30 | 6,336,878.0 | +19.80% |
| 2025-03 | $4.08 | $1.70 | $2.38 | 18,098,074.0 | -33.99% |
| 2025-02 | $6.05 | $2.85 | $3.20 | 20,670,295.0 | -49.00% |
| 2025-01 | $11.50 | $5.09 | $6.41 | 5,522,553.0 | +0.00% |
1.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):