Holen Sie sich die Stockscreener-App
0.9958
3.32%
-0.0342
Buzzfeed Inc-Aktien (BZFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $1.04 | $0.97 | $0.07 | 673,558.0 | -3.32% |
| 2026-10-15 | $1.05 | $1.02 | $0.03 | 95,880.0 | +0.00% |
| 2026-10-14 | $1.10 | $1.01 | $0.09 | 377,352.0 | -6.36% |
| 2026-10-13 | $1.18 | $1.10 | $0.08 | 263,837.0 | -5.98% |
| 2026-10-12 | $1.20 | $1.15 | $0.0477 | 99,450.0 | -1.68% |
| 2026-10-09 | $1.24 | $1.17 | $0.07 | 304,481.0 | +0.85% |
| 2026-10-08 | $1.21 | $1.17 | $0.04 | 222,507.0 | -3.28% |
| 2026-10-07 | $1.23 | $1.14 | $0.09 | 221,255.0 | +4.27% |
| 2026-10-06 | $1.18 | $1.12 | $0.06 | 403,359.0 | +0.86% |
| 2026-10-05 | $1.19 | $1.09 | $0.095 | 681,786.0 | +4.50% |
| 2026-10-02 | $1.14 | $1.08 | $0.06 | 113,406.0 | -0.89% |
| 2026-10-01 | $1.14 | $1.09 | $0.05 | 298,408.0 | -0.88% |
| 2026-09-30 | $1.21 | $1.10 | $0.11 | 708,833.0 | -4.24% |
| 2026-09-29 | $1.18 | $1.05 | $0.13 | 694,708.0 | +11.32% |
| 2026-09-28 | $1.07 | $1.03 | $0.04 | 215,566.0 | +1.92% |
| 2026-09-25 | $1.07 | $1.03 | $0.04 | 181,749.0 | +0.97% |
| 2026-09-24 | $1.05 | $1.02 | $0.035 | 104,911.0 | +0.00% |
| 2026-09-23 | $1.11 | $1.02 | $0.09 | 852,959.0 | -5.50% |
| 2026-09-22 | $1.15 | $1.09 | $0.06 | 283,875.0 | -2.68% |
| 2026-09-21 | $1.14 | $1.12 | $0.02 | 196,576.0 | +0.00% |
| 2026-09-18 | $1.16 | $1.10 | $0.0571 | 244,033.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.24 | $0.97 | $0.27 | 3,755,279.0 | -11.88% |
| 2026-09 | $1.21 | $1.02 | $0.19 | 6,148,131.0 | -5.04% |
| 2026-08 | $1.27 | $1.05 | $0.2195 | 10,556,582.0 | +0.00% |
| 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 | 93,483,063.0 | +81.91% |
| 2024-04 | $2.00 | $1.36 | $0.6312 | 4,627,628.0 | -17.62% |
| 2024-03 | $1.91 | $1.20 | $0.708 | 10,900,977.0 | +36.18% |
| 2024-02 | $1.95 | $0.6432 | $1.31 | 57,921,437.0 | +88.57% |
| 2024-01 | $1.09 | $0.66 | $0.43 | 4,669,046.0 | -27.24% |
8.12%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):