Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 7,05 | 7,18 | 6,97 | 7,16 | 0,28% | 203.634,00 |
| 23.12.2025 | 7,22 | 7,22 | 6,90 | 7,14 | -2,19% | 1.003.588,00 |
| 22.12.2025 | 7,33 | 7,53 | 7,27 | 7,30 | -0,27% | 583.286,00 |
| 19.12.2025 | 7,28 | 7,40 | 7,20 | 7,32 | 0,41% | 700.189,00 |
| 18.12.2025 | 7,55 | 7,74 | 7,22 | 7,29 | -1,35% | 676.008,00 |
| 17.12.2025 | 7,75 | 7,86 | 7,37 | 7,39 | -2,89% | 649.704,00 |
| 16.12.2025 | 7,85 | 8,01 | 7,33 | 7,61 | -3,79% | 947.627,00 |
| 15.12.2025 | 8,61 | 8,69 | 7,84 | 7,91 | -8,66% | 632.721,00 |
| 12.12.2025 | 9,15 | 9,27 | 8,62 | 8,66 | -6,18% | 458.842,00 |
| 11.12.2025 | 9,24 | 9,42 | 9,11 | 9,23 | -1,07% | 293.168,00 |
| 10.12.2025 | 9,40 | 9,56 | 9,23 | 9,33 | -1,48% | 282.859,00 |
| 09.12.2025 | 9,41 | 9,80 | 9,29 | 9,47 | -0,32% | 321.698,00 |
| 08.12.2025 | 10,36 | 10,50 | 9,36 | 9,50 | -8,92% | 835.690,00 |
| 05.12.2025 | 9,01 | 11,01 | 8,92 | 10,43 | 22,42% | 3.030.744,00 |
| 04.12.2025 | 8,27 | 8,69 | 8,22 | 8,52 | 2,04% | 883.911,00 |
| 03.12.2025 | 7,87 | 8,35 | 7,75 | 8,35 | 5,83% | 362.146,00 |
| 02.12.2025 | 7,65 | 8,00 | 7,64 | 7,89 | 3,41% | 348.603,00 |
| 01.12.2025 | 7,96 | 7,97 | 7,63 | 7,63 | -6,84% | 389.272,00 |
| 28.11.2025 | 7,92 | 8,19 | 7,91 | 8,19 | 3,28% | 345.452,00 |
| 26.11.2025 | 7,76 | 8,03 | 7,68 | 7,93 | 1,93% | 335.695,00 |
| 25.11.2025 | 7,57 | 7,82 | 7,30 | 7,78 | 2,77% | 371.631,00 |
| 24.11.2025 | 7,83 | 7,88 | 7,45 | 7,57 | -3,69% | 484.559,00 |
| 21.11.2025 | 7,87 | 8,05 | 7,38 | 7,86 | -0,63% | 1.291.700,00 |
| 20.11.2025 | 8,35 | 8,66 | 7,90 | 7,91 | -4,35% | 389.670,00 |
| 19.11.2025 | 8,52 | 8,60 | 8,17 | 8,27 | 0,49% | 347.382,00 |
| 18.11.2025 | 8,00 | 8,37 | 7,91 | 8,23 | 2,11% | 506.218,00 |
| 17.11.2025 | 8,63 | 8,63 | 8,00 | 8,06 | -6,71% | 601.023,00 |
| 14.11.2025 | 9,06 | 9,19 | 8,63 | 8,64 | -5,57% | 612.004,00 |
| 13.11.2025 | 9,58 | 9,61 | 9,12 | 9,15 | -5,38% | 438.513,00 |
| 12.11.2025 | 9,85 | 9,97 | 9,51 | 9,67 | -1,53% | 307.843,00 |
| 11.11.2025 | 9,76 | 9,92 | 9,67 | 9,82 | 0,51% | 169.633,00 |
| 10.11.2025 | 10,02 | 10,09 | 9,71 | 9,77 | 0,00% | 218.671,00 |
| 07.11.2025 | 9,67 | 9,83 | 9,25 | 9,77 | -0,31% | 435.226,00 |
| 06.11.2025 | 10,23 | 10,25 | 9,70 | 9,80 | -3,92% | 370.535,00 |
| 05.11.2025 | 9,61 | 10,35 | 9,61 | 10,20 | 6,14% | 490.470,00 |
| 04.11.2025 | 10,24 | 10,29 | 9,57 | 9,61 | -8,13% | 721.474,00 |
| 03.11.2025 | 10,80 | 11,06 | 10,45 | 10,46 | -3,15% | 433.364,00 |
| 31.10.2025 | 10,48 | 10,81 | 10,40 | 10,80 | 3,15% | 291.457,00 |
| 30.10.2025 | 10,58 | 10,67 | 10,40 | 10,47 | -1,97% | 294.832,00 |
| 29.10.2025 | 10,96 | 11,13 | 10,61 | 10,68 | -1,57% | 346.292,00 |
| 28.10.2025 | 10,98 | 11,09 | 10,80 | 10,85 | -1,54% | 251.361,00 |
| 27.10.2025 | 11,05 | 11,18 | 10,90 | 11,02 | 0,18% | 237.405,00 |
| 24.10.2025 | 11,11 | 11,35 | 10,97 | 11,00 | 1,01% | 258.069,00 |
| 23.10.2025 | 10,79 | 11,01 | 10,65 | 10,89 | 0,37% | 276.166,00 |
| 22.10.2025 | 11,04 | 11,16 | 10,48 | 10,85 | -1,81% | 474.336,00 |
| 21.10.2025 | 11,08 | 11,35 | 10,70 | 11,05 | -0,36% | 352.325,00 |
| 20.10.2025 | 10,95 | 11,11 | 10,80 | 11,09 | 2,88% | 308.151,00 |
| 17.10.2025 | 11,12 | 11,30 | 10,73 | 10,78 | -4,43% | 519.333,00 |
| 16.10.2025 | 12,01 | 12,11 | 11,22 | 11,28 | -5,45% | 396.111,00 |
| 15.10.2025 | 12,60 | 12,60 | 11,62 | 11,93 | -3,32% | 478.073,00 |
| 14.10.2025 | 11,74 | 12,61 | 11,63 | 12,34 | 2,41% | 608.045,00 |
| 13.10.2025 | 11,48 | 12,17 | 11,43 | 12,05 | 8,07% | 442.867,00 |
| 10.10.2025 | 12,25 | 12,25 | 11,14 | 11,15 | -8,83% | 557.448,00 |
| 09.10.2025 | 11,75 | 12,48 | 11,63 | 12,23 | 4,71% | 633.849,00 |
| 08.10.2025 | 11,61 | 11,90 | 11,54 | 11,68 | 1,48% | 318.500,00 |
| 07.10.2025 | 12,18 | 12,18 | 11,42 | 11,51 | -4,56% | 473.518,00 |
| 06.10.2025 | 12,25 | 12,33 | 11,81 | 12,06 | 6,54% | 570.435,00 |
| 02.10.2025 | 11,78 | 11,90 | 11,30 | 11,32 | -2,67% | 369.649,00 |
| 01.10.2025 | 10,86 | 11,71 | 10,86 | 11,63 | 6,50% | 644.763,00 |
| 30.09.2025 | 11,05 | 11,12 | 10,62 | 10,92 | -1,18% | 482.360,00 |
| 29.09.2025 | 10,94 | 11,55 | 10,78 | 11,05 | 1,94% | 642.209,00 |
| 26.09.2025 | 10,72 | 10,95 | 10,66 | 10,84 | 0,18% | 305.061,00 |
| 25.09.2025 | 11,00 | 11,09 | 10,49 | 10,82 | -2,70% | 451.732,00 |
| 24.09.2025 | 10,75 | 11,35 | 10,75 | 11,12 | 2,21% | 380.539,00 |
| 23.09.2025 | 11,00 | 11,70 | 10,72 | 10,88 | -0,91% | 807.061,00 |
| 22.09.2025 | 10,80 | 10,98 | 10,41 | 10,98 | 1,20% | 440.060,00 |
| 19.09.2025 | 10,74 | 10,99 | 10,65 | 10,85 | 0,65% | 546.132,00 |
| 18.09.2025 | 10,59 | 10,82 | 10,41 | 10,78 | 2,76% | 411.920,00 |
| 17.09.2025 | 10,63 | 11,11 | 10,38 | 10,49 | -1,50% | 584.119,00 |
| 16.09.2025 | 10,65 | 10,74 | 10,42 | 10,65 | -0,28% | 336.134,00 |
| 15.09.2025 | 10,42 | 10,83 | 10,35 | 10,68 | 2,99% | 323.774,00 |
| 12.09.2025 | 10,10 | 10,50 | 10,02 | 10,37 | 3,08% | 434.035,00 |
| 11.09.2025 | 10,10 | 10,40 | 10,04 | 10,06 | -0,10% | 411.115,00 |
| 10.09.2025 | 10,60 | 10,70 | 10,01 | 10,07 | -4,10% | 565.012,00 |
| 09.09.2025 | 10,59 | 10,72 | 10,30 | 10,50 | -3,23% | 508.303,00 |
| 08.09.2025 | 10,22 | 10,85 | 10,14 | 10,85 | 6,16% | 545.965,00 |
| 05.09.2025 | 10,33 | 10,55 | 9,74 | 10,22 | 0,29% | 486.527,00 |
| 04.09.2025 | 9,85 | 10,90 | 9,41 | 10,19 | -5,47% | 1.018.447,00 |
| 03.09.2025 | 10,81 | 11,08 | 10,70 | 10,78 | 0,56% | 818.791,00 |
| 02.09.2025 | 11,03 | 11,15 | 10,59 | 10,72 | -4,88% | 593.838,00 |
| 29.08.2025 | 11,62 | 11,66 | 11,08 | 11,27 | -2,93% | 447.460,00 |