Echtzeit-Aktienkurs ChargePoint Holdings
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 9,08 | 9,59 | 8,92 | 9,06 | 1,46% | 1.992.667,00 |
| 10.09.2026 | 8,70 | 9,21 | 8,56 | 8,93 | -0,22% | 1.786.736,00 |
| 09.09.2026 | 9,39 | 9,65 | 8,82 | 8,95 | -4,48% | 2.269.414,00 |
| 08.09.2026 | 9,91 | 10,43 | 9,30 | 9,37 | -5,26% | 5.401.056,00 |
| 04.09.2026 | 9,28 | 10,28 | 9,26 | 9,89 | 8,92% | 13.432.405,00 |
| 03.09.2026 | 6,90 | 9,35 | 6,71 | 9,08 | 74,95% | 44.115.506,00 |
| 02.09.2026 | 5,30 | 5,41 | 5,19 | 5,19 | -2,08% | 1.631.139,00 |
| 01.09.2026 | 5,47 | 5,50 | 5,27 | 5,30 | -3,64% | 638.687,00 |
| 31.08.2026 | 5,55 | 5,65 | 5,48 | 5,50 | -1,26% | 418.144,00 |
| 28.08.2026 | 5,82 | 5,85 | 5,49 | 5,57 | -4,46% | 434.493,00 |
| 27.08.2026 | 6,00 | 6,08 | 5,79 | 5,83 | -2,02% | 275.958,00 |
| 26.08.2026 | 5,82 | 5,96 | 5,79 | 5,95 | 1,88% | 236.570,00 |
| 25.08.2026 | 6,01 | 6,12 | 5,83 | 5,84 | -1,35% | 333.901,00 |
| 24.08.2026 | 6,12 | 6,21 | 5,91 | 5,92 | -5,28% | 267.088,00 |
| 21.08.2026 | 5,88 | 6,30 | 5,85 | 6,25 | 7,94% | 384.201,00 |
| 20.08.2026 | 5,75 | 5,83 | 5,64 | 5,79 | -0,86% | 243.128,00 |
| 19.08.2026 | 5,64 | 5,87 | 5,53 | 5,84 | 4,85% | 317.564,00 |
| 18.08.2026 | 5,72 | 5,79 | 5,51 | 5,57 | -5,27% | 440.657,00 |
| 17.08.2026 | 6,18 | 6,19 | 5,87 | 5,88 | -4,85% | 321.687,00 |
| 14.08.2026 | 6,25 | 6,32 | 6,13 | 6,18 | -0,16% | 213.714,00 |
| 13.08.2026 | 6,34 | 6,55 | 6,14 | 6,19 | -3,28% | 420.402,00 |
| 12.08.2026 | 6,34 | 6,45 | 6,11 | 6,40 | 2,07% | 529.019,00 |
| 11.08.2026 | 6,12 | 6,29 | 6,12 | 6,27 | 2,45% | 248.808,00 |
| 10.08.2026 | 6,25 | 6,33 | 6,05 | 6,12 | -1,61% | 315.615,00 |
| 07.08.2026 | 5,94 | 6,26 | 5,89 | 6,22 | 5,78% | 378.239,00 |
| 06.08.2026 | 5,73 | 5,91 | 5,55 | 5,88 | 1,20% | 406.433,00 |
| 05.08.2026 | 5,80 | 5,85 | 5,65 | 5,81 | -1,02% | 267.427,00 |
| 04.08.2026 | 5,67 | 5,90 | 5,65 | 5,87 | 6,34% | 588.835,00 |
| 03.08.2026 | 5,44 | 5,62 | 5,38 | 5,52 | 1,10% | 318.819,00 |
| 31.07.2026 | 5,58 | 5,62 | 5,33 | 5,46 | -0,55% | 246.770,00 |
| 30.07.2026 | 5,28 | 5,53 | 5,28 | 5,49 | 5,98% | 325.753,00 |
| 29.07.2026 | 5,32 | 5,47 | 5,17 | 5,18 | -3,00% | 338.695,00 |
| 28.07.2026 | 5,37 | 5,39 | 5,14 | 5,34 | -1,29% | 344.307,00 |
| 27.07.2026 | 5,16 | 5,42 | 5,12 | 5,41 | 5,66% | 432.530,00 |
| 24.07.2026 | 5,48 | 5,50 | 5,08 | 5,12 | -5,36% | 540.456,00 |
| 23.07.2026 | 5,71 | 5,85 | 5,40 | 5,41 | -7,20% | 431.407,00 |
| 22.07.2026 | 5,69 | 5,94 | 5,65 | 5,83 | 1,57% | 371.893,00 |
| 21.07.2026 | 5,60 | 5,83 | 5,51 | 5,74 | 3,99% | 411.119,00 |
| 20.07.2026 | 5,75 | 5,75 | 5,45 | 5,52 | -1,95% | 361.436,00 |
| 17.07.2026 | 5,57 | 5,94 | 5,57 | 5,63 | -2,76% | 495.168,00 |
| 16.07.2026 | 5,79 | 5,80 | 5,56 | 5,79 | -0,86% | 498.039,00 |
| 15.07.2026 | 6,36 | 6,53 | 5,82 | 5,84 | -7,30% | 502.179,00 |
| 14.07.2026 | 6,19 | 6,59 | 6,19 | 6,30 | 3,79% | 573.564,00 |
| 13.07.2026 | 5,96 | 6,17 | 5,86 | 6,07 | 1,34% | 501.166,00 |
| 10.07.2026 | 5,85 | 6,00 | 5,75 | 5,99 | 3,63% | 409.038,00 |
| 09.07.2026 | 5,73 | 5,81 | 5,56 | 5,78 | 2,12% | 562.964,00 |
| 08.07.2026 | 5,69 | 5,76 | 5,53 | 5,66 | -2,92% | 635.315,00 |
| 07.07.2026 | 6,25 | 6,25 | 5,66 | 5,83 | -6,87% | 797.288,00 |
| 06.07.2026 | 5,95 | 6,34 | 5,82 | 6,26 | 5,03% | 823.860,00 |
| 02.07.2026 | 6,01 | 6,40 | 5,82 | 5,96 | 0,00% | 612.871,00 |
| 01.07.2026 | 5,85 | 6,22 | 5,81 | 5,96 | 0,85% | 549.164,00 |
| 30.06.2026 | 6,14 | 6,27 | 5,86 | 5,91 | -3,11% | 726.402,00 |
| 29.06.2026 | 5,74 | 6,26 | 5,58 | 6,10 | 9,52% | 1.083.668,00 |
| 26.06.2026 | 5,12 | 5,77 | 5,12 | 5,57 | 5,29% | 3.914.184,00 |
| 25.06.2026 | 5,60 | 5,71 | 5,22 | 5,29 | -5,20% | 1.238.712,00 |
| 24.06.2026 | 6,85 | 6,85 | 5,54 | 5,58 | -17,82% | 1.821.261,00 |
| 23.06.2026 | 7,57 | 7,57 | 6,78 | 6,79 | -14,38% | 960.128,00 |
| 22.06.2026 | 8,24 | 8,45 | 7,84 | 7,93 | -4,57% | 554.634,00 |
| 18.06.2026 | 7,80 | 8,32 | 7,61 | 8,31 | 8,06% | 940.910,00 |
| 17.06.2026 | 7,20 | 7,89 | 7,20 | 7,69 | 6,81% | 720.609,00 |
| 16.06.2026 | 7,04 | 7,75 | 6,95 | 7,20 | 1,41% | 678.296,00 |
| 15.06.2026 | 7,30 | 7,64 | 7,01 | 7,10 | -0,56% | 427.014,00 |
| 12.06.2026 | 6,61 | 7,30 | 6,60 | 7,14 | 8,51% | 439.038,00 |
| 11.06.2026 | 6,44 | 6,59 | 6,28 | 6,58 | 2,81% | 376.571,00 |
| 10.06.2026 | 6,79 | 7,03 | 6,37 | 6,40 | -7,78% | 429.897,00 |
| 09.06.2026 | 7,31 | 7,57 | 6,71 | 6,94 | -3,74% | 681.475,00 |
| 08.06.2026 | 7,33 | 7,56 | 7,18 | 7,21 | -0,14% | 333.646,00 |
| 05.06.2026 | 8,24 | 8,35 | 7,10 | 7,22 | -13,12% | 1.146.640,00 |
| 04.06.2026 | 7,47 | 8,43 | 7,25 | 8,31 | 9,20% | 1.313.107,00 |
| 03.06.2026 | 8,10 | 8,10 | 7,61 | 7,61 | -6,85% | 863.061,00 |
| 02.06.2026 | 7,87 | 8,49 | 7,80 | 8,17 | 3,55% | 663.926,00 |
| 01.06.2026 | 7,42 | 7,93 | 7,39 | 7,89 | 3,95% | 658.771,00 |
| 29.05.2026 | 7,84 | 7,84 | 7,30 | 7,59 | -2,69% | 634.270,00 |
| 28.05.2026 | 7,57 | 7,96 | 7,38 | 7,80 | 0,13% | 581.187,00 |
| 27.05.2026 | 7,39 | 8,01 | 7,30 | 7,79 | 6,28% | 899.258,00 |
| 26.05.2026 | 7,12 | 7,64 | 7,11 | 7,33 | 4,42% | 890.516,00 |
| 22.05.2026 | 6,90 | 7,14 | 6,87 | 7,02 | 2,78% | 587.606,00 |
| 21.05.2026 | 6,18 | 6,89 | 6,14 | 6,83 | 9,63% | 609.821,00 |
| 20.05.2026 | 6,25 | 6,36 | 5,82 | 6,23 | 1,63% | 471.955,00 |
| 19.05.2026 | 6,26 | 6,37 | 6,06 | 6,13 | -4,07% | 339.074,00 |
| 18.05.2026 | 6,63 | 6,74 | 6,21 | 6,39 | -3,62% | 772.124,00 |
| 15.05.2026 | 6,57 | 6,76 | 6,33 | 6,63 | -2,64% | 393.985,00 |
| 14.05.2026 | 6,44 | 6,81 | 6,17 | 6,81 | 5,91% | 557.969,00 |
| 13.05.2026 | 6,19 | 6,52 | 6,04 | 6,43 | 3,21% | 360.479,00 |
| 12.05.2026 | 6,34 | 6,42 | 6,13 | 6,23 | -2,81% | 362.001,00 |
| 11.05.2026 | 6,23 | 6,63 | 6,15 | 6,41 | 2,72% | 507.683,00 |
| 08.05.2026 | 6,15 | 6,34 | 6,03 | 6,24 | 1,30% | 522.126,00 |
| 07.05.2026 | 6,30 | 6,33 | 6,15 | 6,16 | -3,14% | 436.037,00 |
| 06.05.2026 | 6,43 | 6,49 | 6,11 | 6,36 | 0,47% | 465.283,00 |
| 05.05.2026 | 6,24 | 6,48 | 6,09 | 6,33 | 1,93% | 335.607,00 |
| 04.05.2026 | 6,41 | 6,50 | 6,19 | 6,21 | -2,82% | 445.911,00 |
| 01.05.2026 | 6,46 | 6,46 | 6,21 | 6,39 | -0,31% | 299.254,00 |
| 30.04.2026 | 6,56 | 6,68 | 6,40 | 6,41 | -1,69% | 429.850,00 |
| 29.04.2026 | 6,56 | 6,56 | 6,25 | 6,52 | -2,10% | 418.054,00 |
| 28.04.2026 | 6,69 | 6,69 | 6,31 | 6,66 | -1,91% | 450.931,00 |
| 27.04.2026 | 6,83 | 6,85 | 6,60 | 6,79 | -1,45% | 376.031,00 |
| 24.04.2026 | 6,96 | 7,20 | 6,76 | 6,89 | -1,15% | 406.384,00 |
| 23.04.2026 | 7,26 | 7,29 | 6,80 | 6,97 | -1,83% | 461.178,00 |
| 22.04.2026 | 6,85 | 7,30 | 6,85 | 7,10 | 5,81% | 735.523,00 |
| 21.04.2026 | 6,67 | 6,87 | 6,60 | 6,71 | 1,05% | 472.109,00 |