Babylon Holdings Ltd (BBLNF)

BBLNF
🏛️ Vereinigte Staaten →
0.00
Letzte Aktualisierung: 2023-11-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 6.47 6.78 6.36 6.75 0.1M
2022-12-29 6.42 6.70 6.33 6.54 0.1M
2022-12-28 6.59 6.89 6.31 6.42 0.1M
2022-12-27 6.57 6.74 6.43 6.60 0.1M
2022-12-23 7.69 7.69 6.66 6.78 0.1M
2022-12-22 8.55 8.67 7.69 7.72 0.1M
2022-12-21 9.63 9.63 8.30 8.46 0.0M
2022-12-20 10.22 10.33 9.33 9.52 0.1M
2022-12-19 12.36 13.82 10.30 10.35 0.1M
2022-12-16 10.10 11.79 9.80 11.30 0.3M
2022-12-15 10.70 11.42 10.70 11.39 0.0M
2022-12-14 11.12 11.50 10.60 10.78 0.0M
2022-12-13 11.21 11.90 10.87 11.01 0.0M
2022-12-12 12.00 12.25 10.59 11.00 0.0M
2022-12-09 12.51 12.51 11.90 12.20 0.0M
2022-12-08 12.50 13.13 12.00 12.37 0.0M
2022-12-07 13.76 14.00 12.81 12.88 0.0M
2022-12-06 15.75 16.35 13.77 14.07 0.0M
2022-12-05 17.49 17.49 14.63 15.46 0.0M
2022-12-02 15.13 17.13 14.75 17.03 0.0M
2022-12-01 14.57 16.05 14.09 15.25 0.0M
2022-11-30 13.60 14.50 12.53 14.08 0.0M
2022-11-29 13.18 13.78 12.75 13.65 0.0M
2022-11-28 13.75 14.25 13.24 13.59 0.0M
2022-11-25 13.75 13.75 13.15 13.63 0.0M
2022-11-23 12.65 13.75 12.50 12.92 0.0M
2022-11-22 12.25 12.85 11.87 12.58 0.0M
2022-11-21 13.75 13.75 12.25 12.51 0.0M
2022-11-18 14.75 14.75 12.62 12.91 0.0M
2022-11-17 13.18 13.30 12.75 13.00 0.0M
2022-11-16 14.50 15.25 13.13 13.25 0.0M
2022-11-15 13.34 13.88 12.75 13.70 0.0M
2022-11-14 12.37 13.59 12.37 12.67 0.0M
2022-11-11 12.75 14.00 11.94 13.25 0.1M
2022-11-10 12.50 13.00 11.25 11.99 0.0M
2022-11-09 11.75 12.23 10.88 11.37 0.0M
2022-11-08 12.25 13.63 10.78 12.41 0.0M
2022-11-07 12.47 12.47 11.57 12.15 0.0M
2022-11-04 12.50 12.50 11.28 11.65 0.0M
2022-11-03 12.55 12.67 11.75 11.81 0.0M
2022-11-02 12.00 12.79 12.00 12.43 0.0M
2022-11-01 12.55 12.75 11.78 12.06 0.0M
2022-10-31 12.50 12.70 10.98 11.84 0.0M
2022-10-28 11.66 11.92 11.25 11.51 0.0M
2022-10-27 12.92 12.97 11.00 11.27 0.0M
2022-10-26 12.05 13.25 11.77 12.48 0.0M
2022-10-25 10.97 12.25 10.50 12.12 0.0M
2022-10-24 12.50 12.50 10.02 10.72 0.0M
2022-10-21 12.13 12.25 11.05 11.89 0.0M
2022-10-20 10.78 12.00 10.75 11.23 0.0M
2022-10-19 11.00 12.50 10.26 10.72 0.0M
2022-10-18 13.25 14.47 11.01 11.28 0.1M
2022-10-17 10.25 15.27 10.00 13.30 0.3M
2022-10-14 10.63 11.02 9.25 9.26 0.0M
2022-10-13 11.09 11.09 9.63 10.47 0.0M
2022-10-12 10.75 11.63 10.00 10.52 0.0M
2022-10-11 12.27 12.27 10.10 10.47 0.0M
2022-10-10 12.00 12.37 11.50 11.95 0.0M
2022-10-07 12.49 12.87 11.25 12.25 0.0M
2022-10-06 12.50 12.95 12.08 12.49 0.0M
2022-10-05 13.77 14.25 12.04 12.60 0.0M
2022-10-04 12.47 13.50 11.81 13.50 0.0M
2022-10-03 11.98 13.00 11.81 11.81 0.0M
2022-09-30 12.50 13.77 11.81 11.81 0.0M
2022-09-29 13.25 13.49 12.25 12.35 0.0M
2022-09-28 12.88 13.75 12.03 13.34 0.0M
2022-09-27 13.25 13.75 12.52 13.17 0.0M
2022-09-26 13.07 13.75 13.00 13.21 0.0M
2022-09-23 13.84 14.50 12.52 13.19 0.0M
2022-09-22 14.25 14.38 13.26 14.28 0.0M
2022-09-21 15.00 15.00 14.00 14.28 0.0M
2022-09-20 14.75 15.45 14.50 15.06 0.0M
2022-09-19 15.87 15.88 15.13 15.35 0.0M
2022-09-16 15.67 16.00 14.69 15.83 0.0M
2022-09-15 17.33 17.49 15.50 15.89 0.0M
2022-09-14 17.09 17.95 16.63 16.75 0.0M
2022-09-13 18.59 18.61 16.83 17.11 0.0M
2022-09-12 18.00 18.55 17.25 18.52 0.0M
2022-09-09 17.75 18.30 17.50 17.81 0.0M
2022-09-08 17.73 18.14 16.80 17.75 0.0M
2022-09-07 16.88 17.75 16.53 17.70 0.0M
2022-09-06 17.25 17.25 16.50 16.77 0.0M
2022-09-02 17.25 17.49 16.50 17.13 0.0M
2022-09-01 17.25 17.57 16.30 16.98 0.0M
2022-08-31 17.00 19.03 16.25 17.83 0.0M
2022-08-30 17.66 18.00 16.25 16.84 0.0M
2022-08-29 16.66 18.00 16.25 17.57 0.0M
2022-08-26 18.03 18.45 16.53 16.75 0.0M
2022-08-25 18.70 19.00 17.70 18.09 0.0M
2022-08-24 18.25 19.00 17.50 18.52 0.0M
2022-08-23 18.00 18.17 17.00 17.75 0.0M
2022-08-22 18.09 18.09 17.25 17.86 0.0M
2022-08-19 18.67 19.16 17.00 18.00 0.1M
2022-08-18 19.25 19.25 18.06 18.93 0.0M
2022-08-17 19.90 20.00 18.25 18.28 0.1M
2022-08-16 19.62 21.50 18.75 19.75 0.1M
2022-08-15 19.25 23.00 17.67 20.88 0.1M
2022-08-12 19.90 19.90 18.75 19.12 0.0M
2022-08-11 20.75 21.48 18.00 19.75 0.1M
2022-08-10 23.75 24.00 20.00 20.95 0.1M
2022-08-09 24.49 24.76 22.50 22.50 0.0M
2022-08-08 25.75 26.25 24.25 24.53 0.0M
2022-08-05 25.50 25.75 24.52 25.25 0.0M
2022-08-04 25.00 26.25 24.75 25.25 0.0M
2022-08-03 24.73 26.00 24.73 25.50 0.0M
2022-08-02 24.58 25.00 24.25 24.73 0.0M
2022-08-01 26.00 26.25 23.30 24.64 0.0M
2022-07-29 25.25 27.00 25.00 25.25 0.0M
2022-07-28 25.25 26.25 24.50 25.50 0.0M
2022-07-27 25.00 26.25 24.25 26.25 0.0M
2022-07-26 25.00 25.25 24.50 25.00 0.0M
2022-07-25 25.25 26.25 24.50 25.25 0.0M
2022-07-22 28.00 28.00 25.00 25.00 0.0M
2022-07-21 26.75 27.00 25.75 27.00 0.0M
2022-07-20 27.25 28.00 26.75 27.00 0.0M
2022-07-19 25.75 27.50 25.25 26.75 0.0M
2022-07-18 26.00 26.00 24.63 25.25 0.0M
2022-07-15 25.00 25.13 23.25 24.79 0.0M
2022-07-14 24.75 24.75 24.00 24.36 0.0M
2022-07-13 25.25 25.25 24.01 24.85 0.0M
2022-07-12 24.79 25.50 24.25 25.00 0.0M
2022-07-11 27.75 27.75 24.50 24.75 0.0M
2022-07-08 28.50 28.50 26.25 27.50 0.0M
2022-07-07 26.00 28.50 25.75 28.50 0.0M
2022-07-06 26.25 26.50 25.00 25.25 0.0M
2022-07-05 25.25 26.00 24.00 26.00 0.0M
2022-07-01 24.00 25.50 22.75 25.25 0.0M
2022-06-30 24.75 25.50 23.03 24.45 0.0M
2022-06-29 25.75 26.09 23.76 24.73 0.1M
2022-06-28 27.25 28.00 25.00 25.75 0.0M
2022-06-27 28.50 29.00 25.00 27.25 0.0M
2022-06-24 29.00 29.00 26.25 27.00 0.4M
2022-06-23 28.75 29.50 27.63 29.00 0.1M
2022-06-22 29.50 30.00 28.25 29.25 0.0M
2022-06-21 29.25 30.25 28.00 29.00 0.0M
2022-06-17 28.00 29.25 27.25 29.00 0.1M
2022-06-16 28.00 28.93 26.75 28.00 0.0M
2022-06-15 28.00 29.50 27.50 29.25 0.0M
2022-06-14 25.25 28.00 24.75 27.25 0.0M
2022-06-13 27.50 28.50 25.25 25.25 0.0M
2022-06-10 29.50 30.23 28.25 28.25 0.0M
2022-06-09 32.50 32.50 29.00 29.25 0.0M
2022-06-08 32.50 34.50 31.00 31.75 0.0M
2022-06-07 34.75 34.93 32.50 33.00 0.1M
2022-06-06 31.50 36.25 30.00 35.00 0.2M
2022-06-03 30.25 30.50 28.00 29.00 0.0M
2022-06-02 27.25 31.00 27.00 30.25 0.0M
2022-06-01 28.00 28.50 25.50 27.25 0.0M
2022-05-31 26.25 29.00 26.25 27.25 0.1M
2022-05-27 24.96 27.25 24.96 26.25 0.0M
2022-05-26 24.94 25.25 23.96 25.00 0.0M
2022-05-25 23.83 25.25 23.83 24.91 0.0M
2022-05-24 25.75 25.75 23.78 24.00 0.0M
2022-05-23 26.75 27.25 24.50 25.00 0.1M
2022-05-20 29.25 30.00 26.00 26.75 0.0M
2022-05-19 29.75 31.00 27.75 29.00 0.0M
2022-05-18 28.25 29.25 27.50 28.00 0.0M
2022-05-17 30.50 31.25 28.00 28.00 0.1M
2022-05-16 29.00 31.25 28.50 30.25 0.0M
2022-05-13 31.75 32.25 28.00 29.00 0.1M
2022-05-12 30.00 33.75 30.00 30.25 0.1M
2022-05-11 33.00 34.25 28.00 28.00 0.0M
2022-05-10 30.25 33.50 26.75 32.50 0.1M
2022-05-09 30.25 30.25 28.75 29.00 0.0M
2022-05-06 30.00 32.50 28.25 30.75 0.0M
2022-05-05 35.50 35.50 29.50 29.75 0.1M
2022-05-04 34.50 35.75 33.25 35.25 0.1M
2022-05-03 36.25 37.52 34.25 34.75 0.1M
2022-05-02 38.75 39.50 36.00 37.25 0.0M
2022-04-29 39.00 39.75 35.75 37.00 0.1M
2022-04-28 35.25 40.25 34.25 38.25 0.1M
2022-04-27 37.75 38.78 34.00 34.00 0.1M
2022-04-26 45.00 46.25 37.75 38.00 0.1M
2022-04-25 47.75 50.75 41.75 43.50 0.2M
2022-04-22 87.50 87.50 43.75 43.75 0.4M
2022-04-21 92.00 93.75 89.13 92.50 0.0M
2022-04-20 94.50 97.25 92.50 93.00 0.0M
2022-04-19 90.50 93.75 88.75 93.00 0.0M
2022-04-18 84.25 92.25 83.50 89.25 0.0M
2022-04-14 85.60 90.25 82.50 84.00 0.0M
2022-04-13 85.25 86.25 83.50 85.25 0.0M
2022-04-12 86.50 87.00 82.00 86.50 0.0M
2022-04-11 86.00 88.00 83.25 86.00 0.0M
2022-04-08 86.75 90.22 85.50 88.25 0.0M
2022-04-07 89.75 91.25 86.25 86.50 0.0M
2022-04-06 90.00 92.75 87.50 91.00 0.0M
2022-04-05 97.50 97.50 90.75 91.75 0.0M
2022-04-04 98.25 101.90 95.00 96.25 0.0M
2022-04-01 96.25 100.50 95.00 97.50 0.0M
2022-03-31 96.50 101.50 93.50 97.25 0.0M
2022-03-30 97.00 101.88 96.00 98.50 0.0M
2022-03-29 101.25 104.00 98.50 98.50 0.0M
2022-03-28 98.75 100.75 95.25 98.75 0.0M
2022-03-25 103.25 103.25 98.63 99.50 0.0M
2022-03-24 106.50 111.55 102.25 102.25 0.0M
2022-03-23 111.25 113.00 104.00 105.25 0.0M
2022-03-22 111.25 113.75 108.75 110.75 0.0M
2022-03-21 119.75 120.75 101.75 108.75 0.0M
2022-03-18 111.00 120.50 111.00 119.25 0.0M
2022-03-17 118.00 122.53 112.25 114.00 0.0M
2022-03-16 114.50 120.25 111.25 119.75 0.0M
2022-03-15 112.50 116.00 98.50 113.50 0.0M
2022-03-14 120.75 120.75 107.00 113.00 0.0M
2022-03-11 123.00 123.00 111.00 118.25 0.0M
2022-03-10 135.25 135.25 122.50 124.50 0.0M
2022-03-09 130.50 133.50 128.00 130.25 0.0M
2022-03-08 126.43 135.50 125.00 131.00 0.0M
2022-03-07 135.50 135.50 122.75 125.50 0.0M
2022-03-04 119.25 137.75 115.60 131.75 0.0M
2022-03-03 118.25 122.00 115.50 120.25 0.0M
2022-03-02 118.00 119.52 115.00 117.25 0.0M
2022-03-01 122.50 123.25 115.25 117.50 0.0M
2022-02-28 115.50 123.25 114.50 120.75 0.0M
2022-02-25 118.00 118.50 112.50 115.50 0.0M
2022-02-24 115.25 119.50 112.50 117.75 0.0M
2022-02-23 117.50 124.50 115.25 120.00 0.0M
2022-02-22 122.75 127.00 117.50 118.75 0.0M
2022-02-18 116.25 122.25 113.75 121.50 0.0M
2022-02-17 126.00 126.00 117.50 117.50 0.0M
2022-02-16 133.50 133.50 122.75 126.75 0.0M
2022-02-15 123.75 130.13 123.75 130.00 0.0M
2022-02-14 124.25 127.75 122.50 122.75 0.0M
2022-02-11 127.00 132.88 123.75 124.75 0.0M
2022-02-10 125.25 127.50 124.00 126.50 0.0M
2022-02-09 125.75 131.25 125.00 126.50 0.0M
2022-02-08 129.00 132.50 125.00 125.75 0.0M
2022-02-07 134.50 134.87 128.75 130.00 0.0M
2022-02-04 125.00 130.50 125.00 128.50 0.0M
2022-02-03 136.25 139.00 125.75 128.00 0.0M
2022-02-02 142.75 142.75 134.00 135.25 0.0M
2022-02-01 146.00 151.00 140.75 142.75 0.0M
2022-01-31 141.00 148.00 137.50 144.50 0.0M
2022-01-28 141.25 146.17 136.75 138.75 0.0M
2022-01-27 148.25 153.33 139.75 141.25 0.0M
2022-01-26 145.50 154.75 144.88 148.00 0.0M
2022-01-25 150.00 161.50 143.25 145.25 0.0M
2022-01-24 151.25 154.75 137.75 150.75 0.0M
2022-01-21 148.25 157.25 148.25 149.00 0.0M
2022-01-20 168.25 172.25 151.75 152.50 0.0M
2022-01-19 157.50 179.00 146.50 168.25 0.0M
2022-01-18 158.00 174.25 155.25 155.50 0.0M
2022-01-14 172.00 176.75 157.75 163.00 0.0M
2022-01-13 162.50 175.00 154.75 170.50 0.0M
2022-01-12 154.25 160.50 143.75 146.00 0.0M
2022-01-11 141.25 155.00 141.25 150.25 0.0M
2022-01-10 141.25 144.75 140.75 143.75 0.0M
2022-01-07 146.50 150.75 137.75 138.25 0.0M
2022-01-06 162.50 162.50 146.25 148.75 0.0M
2022-01-05 170.00 172.50 157.50 157.50 0.0M
2022-01-04 162.50 175.00 159.00 168.00 0.0M
2022-01-03 146.75 157.00 145.75 156.00 0.0M