Italia markets open in 7 hours 53 minutes

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,5700+0,2200 (+6,57%)
Alla chiusura: 04:00PM EST
3,5500 -0,02 (-0,56%)
Dopo ore: 06:58PM EST
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20243,36003,63003,36003,57003,5700828.189
01 mar 20243,20003,37503,15003,35003,3500533.000
29 feb 20243,26003,35003,16103,18003,1800550.100
28 feb 20243,36003,36003,17503,18003,1800496.600
27 feb 20243,39003,44003,30003,40003,4000699.200
26 feb 20243,29003,54003,29003,37003,3700586.500
23 feb 20243,20003,32503,15003,27003,2700570.000
22 feb 20243,26003,29003,18003,23003,2300511.600
21 feb 20243,35003,35003,20003,24003,2400401.200
20 feb 20243,38003,39003,29003,33003,3300352.600
16 feb 20243,32003,41903,24003,37003,3700771.000
15 feb 20243,13003,37003,13003,36003,3600693.100
14 feb 20243,01003,11002,99003,10003,1000369.900
13 feb 20243,05003,09002,89502,96002,9600660.300
12 feb 20243,10003,30003,10003,21003,2100864.600
09 feb 20243,05003,12003,02003,08003,0800285.900
08 feb 20242,92003,05002,87003,03003,0300409.300
07 feb 20243,05003,05002,90502,93002,9300412.400
06 feb 20242,85003,04002,84003,04003,0400552.400
05 feb 20242,97002,97002,84502,85002,8500450.400
02 feb 20243,00003,05002,90003,01003,0100498.700
01 feb 20243,03003,11202,89003,02003,0200316.800
31 gen 20242,99003,12002,96002,98002,9800545.600
30 gen 20243,14003,14002,99003,02003,0200286.600
29 gen 20242,99003,17002,92003,17003,1700480.600
26 gen 20243,15003,19002,96003,01003,0100691.600
25 gen 20243,22003,27003,14003,16003,1600394.100
24 gen 20243,20003,28003,12003,16003,1600586.400
23 gen 20243,05003,24003,05003,18003,1800635.800
22 gen 20242,90003,06002,89003,00003,0000643.900
19 gen 20242,87002,87002,69002,83002,8300434.300
18 gen 20242,86002,92002,79002,87002,8700385.400
17 gen 20242,76002,86002,71002,86002,8600351.100
16 gen 20242,85002,87002,75502,81002,8100747.100
12 gen 20242,97003,03002,87002,88002,8800483.800
11 gen 20242,99003,00002,87502,97002,9700483.100
10 gen 20243,09003,10002,97503,03003,0300464.700
09 gen 20243,17003,18003,09503,10003,1000355.200
08 gen 20243,12003,27003,09003,20003,2000546.600
05 gen 20243,18003,27003,09003,13003,1300523.900
04 gen 20243,17003,28003,11003,24003,2400457.200
03 gen 20243,36003,36003,12303,14003,1400916.300
02 gen 20243,50003,50003,28503,41003,41001.268.000
29 dic 20233,62003,93003,52003,53003,53001.090.400
28 dic 20233,60003,71003,57503,60003,6000527.300
27 dic 20233,49003,66003,42103,65003,6500654.600
26 dic 20233,43003,53503,41003,49003,4900657.400
22 dic 20233,40003,48003,32003,42003,4200616.800
21 dic 20233,30003,42503,29503,38003,3800409.800
20 dic 20233,28003,48003,23503,28003,2800943.600
19 dic 20233,41003,46003,24003,32003,3200648.100
18 dic 20233,20003,54503,11003,46003,46001.047.500
15 dic 20233,32003,32003,09103,21003,21002.584.300
14 dic 20233,20003,31003,12003,27003,2700897.600
13 dic 20232,96003,09002,79503,09003,0900959.500
12 dic 20233,09003,11002,93002,96002,9600710.200
11 dic 20233,30003,30503,06003,11003,1100677.800
08 dic 20233,22003,37003,15503,28003,2800564.300
07 dic 20233,18003,25003,15203,21003,2100294.400
06 dic 20233,14003,29003,12003,18003,1800373.200
05 dic 20233,29003,29003,08003,12003,1200542.600
04 dic 20233,25003,37003,18003,34003,3400475.700
01 dic 20233,15003,27003,07003,22003,2200501.500
30 nov 20233,34003,34003,15503,17003,1700464.100
29 nov 20233,33003,46503,29503,32003,3200453.000
28 nov 20233,28003,33503,12003,30003,3000652.300
27 nov 20233,32003,40003,28003,30003,3000387.900
24 nov 20233,22003,49503,18003,37003,3700368.400
22 nov 20233,26003,32003,18503,20003,2000312.100
21 nov 20233,37003,40003,17003,19003,1900624.900
20 nov 20233,61003,61003,40003,43003,4300519.300
17 nov 20233,50003,63003,50003,58003,5800614.400
16 nov 20233,70003,75503,42503,46003,4600936.000
15 nov 20233,60003,95003,56003,70003,70001.047.600
14 nov 20233,43003,66003,40003,55003,55001.437.600
13 nov 20233,20003,34003,11003,28003,2800831.000
10 nov 20233,14003,33003,08503,19003,19001.135.700
09 nov 20232,98003,30002,97003,15003,15001.820.500
08 nov 20232,77003,08902,64002,94002,94005.388.600
07 nov 20232,26002,30002,21002,27002,2700446.500
06 nov 20232,41002,42002,21002,23002,2300483.200
03 nov 20232,26002,40002,25002,40002,4000544.000
02 nov 20232,12002,25002,12002,24002,2400368.000
01 nov 20232,13002,15502,06502,08002,0800355.700
31 ott 20232,17002,20002,10002,13002,1300357.200
30 ott 20232,14002,21002,06002,20002,2000488.100
27 ott 20232,24002,25002,11002,11002,1100443.400
26 ott 20232,20002,26002,15502,23002,2300425.300
25 ott 20232,18002,23502,16002,19002,1900384.400
24 ott 20232,18002,25002,18002,19002,1900310.300
23 ott 20232,19002,25002,14002,15002,1500441.300
20 ott 20232,15002,21002,11502,20002,2000362.000
19 ott 20232,21002,21002,13002,17002,1700384.700
18 ott 20232,24002,28002,18502,21002,2100377.700
17 ott 20232,20002,33002,20002,28002,2800609.000
16 ott 20232,23002,24502,19002,22002,2200364.700
13 ott 20232,26002,27002,19002,22002,2200490.600
12 ott 20232,39002,39002,23502,26002,2600497.500
11 ott 20232,48002,53002,35002,38002,3800352.700
10 ott 20232,32002,54002,26002,46002,4600553.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...