Holen Sie sich die Stockscreener-App
1.11
0.00%
0.00
Handel nachbörslich:
1.11
Buzzfeed Inc-Aktien (BZFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $1.13 | $1.08 | $0.05 | 679,551.0 | +0.00% |
| 2026-08-14 | $1.15 | $1.07 | $0.0764 | 452,617.0 | -2.63% |
| 2026-08-13 | $1.16 | $1.09 | $0.07 | 350,426.0 | +2.70% |
| 2026-08-12 | $1.12 | $1.06 | $0.06 | 775,309.0 | -0.89% |
| 2026-08-11 | $1.16 | $1.10 | $0.0551 | 357,533.0 | -0.88% |
| 2026-08-10 | $1.18 | $1.12 | $0.06 | 493,275.0 | -2.59% |
| 2026-08-07 | $1.17 | $1.12 | $0.045 | 289,119.0 | +2.65% |
| 2026-08-06 | $1.14 | $1.09 | $0.045 | 413,037.0 | +1.80% |
| 2026-08-05 | $1.17 | $1.05 | $0.1195 | 531,319.0 | -9.02% |
| 2026-08-04 | $1.24 | $1.16 | $0.0776 | 735,345.0 | +3.39% |
| 2026-08-03 | $1.22 | $1.17 | $0.05 | 631,528.0 | -0.84% |
| 2026-07-31 | $1.21 | $1.16 | $0.05 | 325,392.0 | -0.83% |
| 2026-07-30 | $1.22 | $1.15 | $0.0695 | 651,804.0 | +0.84% |
| 2026-07-29 | $1.25 | $1.17 | $0.08 | 462,040.0 | -4.80% |
| 2026-07-28 | $1.26 | $1.17 | $0.09 | 2,025,609.0 | +10.62% |
| 2026-07-27 | $1.17 | $1.06 | $0.105 | 922,181.0 | +1.80% |
| 2026-07-24 | $1.15 | $1.07 | $0.08 | 1,184,864.0 | -1.77% |
| 2026-07-23 | $1.23 | $1.13 | $0.10 | 1,035,064.0 | -8.87% |
| 2026-07-22 | $1.30 | $1.23 | $0.07 | 283,781.0 | -3.13% |
| 2026-07-21 | $1.30 | $1.26 | $0.045 | 432,294.0 | -0.78% |
| 2026-07-20 | $1.34 | $1.26 | $0.08 | 807,214.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $1.24 | $1.05 | $0.1895 | 6,388,610.0 | -6.72% |
| 2026-07 | $1.70 | $1.06 | $0.64 | 17,888,573.0 | -18.49% |
| 2026-06 | $1.70 | $1.27 | $0.43 | 18,667,789.0 | -10.43% |
| 2026-05 | $2.21 | $0.7299 | $1.48 | 180,668,481.0 | +118.03% |
| 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% |
4.25%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):