Holen Sie sich die Stockscreener-App
0.8233
0.12%
-0.0376
Buzzfeed Inc-Aktien (BZFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $0.86 | $0.82 | $0.04 | 8,686.0 | -4.75% |
| 2026-05-05 | $0.874 | $0.8006 | $0.0734 | 430,002.0 | +5.70% |
| 2026-05-04 | $0.829 | $0.76 | $0.069 | 350,250.0 | +3.89% |
| 2026-05-01 | $0.80 | $0.74 | $0.06 | 414,354.0 | +4.87% |
| 2026-04-30 | $0.7607 | $0.7101 | $0.0506 | 303,072.0 | +2.42% |
| 2026-04-29 | $0.7387 | $0.72 | $0.0187 | 156,410.0 | +0.75% |
| 2026-04-28 | $0.7599 | $0.7245 | $0.0354 | 102,027.0 | -4.44% |
| 2026-04-27 | $0.7923 | $0.7244 | $0.0679 | 151,724.0 | +1.92% |
| 2026-04-24 | $0.7505 | $0.6925 | $0.058 | 130,873.0 | +5.28% |
| 2026-04-23 | $0.7233 | $0.6855 | $0.0378 | 24,206.0 | -3.23% |
| 2026-04-22 | $0.7699 | $0.6626 | $0.1073 | 337,982.0 | -0.63% |
| 2026-04-21 | $0.7786 | $0.71 | $0.0686 | 124,364.0 | -3.00% |
| 2026-04-20 | $0.79 | $0.743 | $0.047 | 89,174.0 | -5.18% |
| 2026-04-17 | $0.8105 | $0.70 | $0.1105 | 528,008.0 | +12.38% |
| 2026-04-16 | $0.7299 | $0.6952 | $0.0347 | 144,151.0 | -0.22% |
| 2026-04-15 | $0.726 | $0.67 | $0.056 | 226,857.0 | +2.25% |
| 2026-04-14 | $0.70 | $0.653 | $0.047 | 332,582.0 | +7.63% |
| 2026-04-13 | $0.6625 | $0.58 | $0.0825 | 390,369.0 | +6.76% |
| 2026-04-10 | $0.6329 | $0.6002 | $0.0327 | 190,675.0 | -1.61% |
| 2026-04-09 | $0.6349 | $0.6163 | $0.0186 | 142,976.0 | -0.76% |
| 2026-04-08 | $0.6676 | $0.6207 | $0.0469 | 155,651.0 | +0.65% |
| 2026-04-07 | $0.649 | $0.6155 | $0.0335 | 78,624.0 | -3.56% |
Buzzfeed Inc-Aktien (BZFD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Buzzfeed Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BZFD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Buzzfeed Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Buzzfeed Inc-Aktien (BZFD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $0.874 | $0.74 | $0.134 | 1,203,292.0 | +9.68% |
| 2026-04 | $0.8105 | $0.5752 | $0.2353 | 3,962,006.0 | +22.84% |
| 2026-03 | $0.8483 | $0.54 | $0.3083 | 5,503,992.0 | -20.43% |
| 2026-02 | $0.921 | $0.7556 | $0.1654 | 3,805,192.0 | -13.12% |
| 2026-01 | $1.06 | $0.83 | $0.23 | 5,935,259.0 | -5.34% |
Buzzfeed Inc-Aktien (BZFD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.33 | $0.88 | $0.45 | 10,313,363.0 | +0.48% |
| 2025-11 | $1.69 | $0.84 | $0.85 | 9,095,402.0 | -42.60% |
| 2025-10 | $1.80 | $1.59 | $0.21 | 4,775,285.0 | -4.12% |
| 2025-09 | $2.08 | $1.68 | $0.40 | 5,955,353.0 | -13.27% |
| 2025-08 | $2.21 | $1.87 | $0.344 | 6,434,429.0 | -9.68% |
| 2025-07 | $2.63 | $1.98 | $0.65 | 5,014,653.0 | +8.50% |
| 2025-06 | $2.35 | $1.95 | $0.40 | 3,778,700.0 | -6.98% |
| 2025-05 | $2.50 | $1.73 | $0.77 | 8,652,417.0 | +10.26% |
| 2025-04 | $2.23 | $1.61 | $0.62 | 5,155,008.0 | -8.45% |
| 2025-03 | $2.48 | $1.91 | $0.5695 | 8,570,656.0 | -0.47% |
| 2025-02 | $2.71 | $1.95 | $0.765 | 7,924,412.0 | -12.30% |
| 2025-01 | $3.12 | $2.27 | $0.85 | 10,366,932.0 | -8.61% |
Buzzfeed Inc-Aktien (BZFD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.68 | $2.66 | $3.02 | 23,214,397.0 | -38.65% |
| 2024-11 | $4.83 | $2.36 | $2.48 | 28,140,737.0 | +78.71% |
| 2024-10 | $2.85 | $2.30 | $0.5514 | 8,026,407.0 | -6.57% |
| 2024-09 | $2.96 | $2.27 | $0.685 | 7,316,346.0 | +2.90% |
| 2024-08 | $3.00 | $2.07 | $0.935 | 11,749,075.0 | -4.43% |
| 2024-07 | $3.59 | $2.62 | $0.97 | 21,301,212.0 | -1.81% |
| 2024-06 | $3.28 | $2.07 | $1.21 | 14,355,151.0 | -1.43% |
| 2024-05 | $4.56 | $1.26 | $3.30 | 93,483,063.3 | +81.91% |
| 2024-04 | $2.00 | $1.36 | $0.6312 | 4,627,628.0 | -17.62% |
| 2024-03 | $1.91 | $1.20 | $0.708 | 10,900,973.5 | +36.18% |
| 2024-02 | $1.95 | $0.6432 | $1.31 | 57,921,432.0 | +88.57% |
| 2024-01 | $1.09 | $0.66 | $0.43 | 4,669,043.5 | -27.24% |
0.49%
2.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):