Holen Sie sich die Stockscreener-App
0.812
0.12%
-0.0010
Vorhandelsmarkt:
.82
0.008
+0.99%
Buzzfeed Inc-Aktien (BZFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $0.8227 | $0.78 | $0.0427 | 178,165.0 | -0.12% |
| 2026-02-11 | $0.8694 | $0.80 | $0.0694 | 103,591.0 | -6.40% |
| 2026-02-10 | $0.8871 | $0.8301 | $0.057 | 79,208.0 | +2.72% |
| 2026-02-09 | $0.8506 | $0.82 | $0.0306 | 50,426.0 | +0.09% |
| 2026-02-06 | $0.8499 | $0.7905 | $0.0594 | 194,315.0 | +6.08% |
| 2026-02-05 | $0.836 | $0.7735 | $0.0625 | 412,423.0 | -5.07% |
| 2026-02-04 | $0.8609 | $0.8256 | $0.0353 | 284,942.0 | -2.67% |
| 2026-02-03 | $0.921 | $0.8301 | $0.0909 | 291,735.0 | -3.87% |
| 2026-02-02 | $0.9199 | $0.858 | $0.0619 | 133,988.0 | +1.84% |
| 2026-01-30 | $0.9098 | $0.87 | $0.0398 | 209,485.0 | -2.28% |
| 2026-01-29 | $0.9059 | $0.86 | $0.0459 | 604,159.0 | -0.25% |
| 2026-01-28 | $0.93 | $0.8902 | $0.0398 | 166,906.0 | -2.77% |
| 2026-01-27 | $0.9344 | $0.9153 | $0.0191 | 117,561.0 | +0.40% |
| 2026-01-26 | $0.9419 | $0.915 | $0.0269 | 260,053.0 | +0.58% |
| 2026-01-23 | $0.93 | $0.8932 | $0.0368 | 158,899.0 | +0.50% |
| 2026-01-22 | $0.935 | $0.9042 | $0.0308 | 164,385.0 | +0.57% |
| 2026-01-21 | $0.9395 | $0.8912 | $0.0483 | 154,301.0 | +1.12% |
| 2026-01-20 | $0.9398 | $0.8907 | $0.0491 | 327,087.0 | -4.54% |
| 2026-01-16 | $0.975 | $0.9301 | $0.0449 | 212,043.0 | -5.08% |
| 2026-01-15 | $1.02 | $0.981 | $0.039 | 128,458.0 | -1.65% |
| 2026-01-14 | $1.06 | $0.99 | $0.07 | 360,059.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.921 | $0.7735 | $0.1475 | 1,906,958.0 | -7.77% |
| 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% |
4.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):