Holen Sie sich die Stockscreener-App
2.40
25.26%
0.48
Buzzfeed Inc-Aktien (BZFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-27 | $2.50 | $2.05 | $0.45 | 1,690,714.0 | +25.00% |
| 2025-05-23 | $2.04 | $1.91 | $0.13 | 262,125.0 | -6.34% |
| 2025-05-22 | $2.08 | $1.96 | $0.12 | 173,381.0 | +3.02% |
| 2025-05-21 | $2.10 | $1.99 | $0.1065 | 328,019.0 | -5.69% |
| 2025-05-20 | $2.17 | $1.90 | $0.265 | 530,164.0 | +9.90% |
| 2025-05-19 | $1.96 | $1.89 | $0.07 | 170,554.0 | -3.03% |
| 2025-05-16 | $2.02 | $1.84 | $0.18 | 300,693.0 | +5.32% |
| 2025-05-15 | $1.94 | $1.81 | $0.13 | 146,451.0 | -3.59% |
| 2025-05-14 | $2.01 | $1.88 | $0.13 | 363,190.0 | +3.17% |
| 2025-05-13 | $1.94 | $1.87 | $0.07 | 271,167.0 | -1.56% |
| 2025-05-12 | $2.00 | $1.85 | $0.1499 | 285,361.0 | +3.23% |
| 2025-05-09 | $1.92 | $1.80 | $0.117 | 361,164.0 | +2.20% |
| 2025-05-08 | $1.91 | $1.73 | $0.175 | 495,296.0 | -3.19% |
| 2025-05-07 | $2.08 | $1.85 | $0.23 | 438,503.0 | -4.57% |
| 2025-05-06 | $2.08 | $1.94 | $0.14 | 444,091.0 | -4.83% |
| 2025-05-05 | $2.10 | $1.95 | $0.155 | 344,715.0 | +3.50% |
| 2025-05-02 | $2.03 | $1.92 | $0.1064 | 202,411.0 | +4.17% |
| 2025-05-01 | $2.06 | $1.87 | $0.1896 | 405,944.0 | -1.54% |
| 2025-04-30 | $1.96 | $1.81 | $0.1463 | 233,511.0 | +3.17% |
| 2025-04-29 | $1.94 | $1.83 | $0.11 | 122,097.0 | +1.07% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.50 | $1.73 | $0.77 | 7,213,943.0 | +23.08% |
| 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% |
Buzzfeed Inc-Aktien (BZFD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.53 | $0.80 | $0.73 | 5,371,306.8 | -15.25% |
| 2023-11 | $1.55 | $1.13 | $0.4136 | 1,169,680.3 | -7.81% |
| 2023-10 | $1.52 | $1.08 | $0.4356 | 1,016,420.5 | -16.25% |
| 2023-09 | $1.68 | $1.16 | $0.5188 | 1,525,765.5 | -5.09% |
| 2023-08 | $2.71 | $1.56 | $1.15 | 2,570,324.5 | -39.93% |
| 2023-07 | $2.80 | $2.05 | $0.748 | 3,190,093.3 | +32.71% |
| 2023-06 | $3.20 | $1.96 | $1.24 | 4,566,494.3 | -21.13% |
| 2023-05 | $3.32 | $2.08 | $1.24 | 9,225,192.5 | +19.35% |
| 2023-04 | $4.92 | $2.04 | $2.88 | 9,148,897.5 | -52.52% |
| 2023-03 | $6.80 | $3.40 | $3.40 | 13,629,766.5 | -27.10% |
| 2023-02 | $10.52 | $6.08 | $4.44 | 48,574,266.8 | -32.61% |
| 2023-01 | $17.00 | $2.73 | $14.27 | 129,497,915.5 | +233.53% |
0.99%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):