5,747€
8,01%
Echtzeit-Aktienkurs BlackBerry Limited
Bid:
Ask:
Aktienkurse zur BlackBerry Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,84 | 5,13 | 4,70 | 4,80 | -0,02% | 25.275,00 |
| 04.05.2026 | 4,96 | 5,64 | 4,75 | 4,80 | 4,24% | 50.841,00 |
| 30.04.2026 | 4,73 | 4,78 | 4,46 | 4,60 | -0,20% | 40.531,00 |
| 29.04.2026 | 4,41 | 4,66 | 4,30 | 4,61 | 5,01% | 4.447,00 |
| 28.04.2026 | 4,54 | 4,57 | 4,37 | 4,39 | -3,07% | 7.450,00 |
| 27.04.2026 | 4,35 | 4,54 | 4,28 | 4,53 | 4,47% | 7.619,00 |
| 24.04.2026 | 4,52 | 4,60 | 4,24 | 4,34 | -4,03% | 24.422,00 |
| 23.04.2026 | 4,63 | 4,63 | 4,40 | 4,52 | -2,08% | 7.960,00 |
| 22.04.2026 | 4,79 | 4,93 | 4,59 | 4,62 | -3,73% | 35.847,00 |
| 21.04.2026 | 4,85 | 4,90 | 4,45 | 4,80 | 2,76% | 30.802,00 |
| 20.04.2026 | 4,11 | 4,84 | 4,06 | 4,67 | 13,28% | 11.960,00 |
| 17.04.2026 | 3,98 | 4,17 | 3,84 | 4,12 | 3,94% | 31.354,00 |
| 16.04.2026 | 3,49 | 4,00 | 3,49 | 3,96 | 13,62% | 12.746,00 |
| 15.04.2026 | 3,38 | 3,52 | 3,36 | 3,49 | 3,38% | 3.608,00 |
| 14.04.2026 | 3,29 | 3,43 | 3,26 | 3,37 | 2,37% | - |
| 13.04.2026 | 3,28 | 3,32 | 3,21 | 3,30 | 0,37% | 20.700,00 |
| 10.04.2026 | 3,27 | 3,35 | 3,19 | 3,28 | 0,83% | 13.442,00 |
| 09.04.2026 | 3,04 | 3,45 | 3,04 | 3,26 | 6,68% | 7.716,00 |
| 08.04.2026 | 3,04 | 3,14 | 3,02 | 3,05 | 1,60% | 4.672,00 |
| 07.04.2026 | 3,07 | 3,13 | 2,98 | 3,01 | -0,07% | 3.708,00 |
| 02.04.2026 | 2,89 | 3,01 | 2,83 | 3,01 | 3,55% | 8.044,00 |
| 01.04.2026 | 2,81 | 2,92 | 2,78 | 2,90 | 3,35% | - |
| 31.03.2026 | 2,76 | 2,83 | 2,75 | 2,81 | 2,22% | - |
| 30.03.2026 | 2,75 | 2,81 | 2,73 | 2,75 | -0,22% | - |
| 27.03.2026 | 2,83 | 2,84 | 2,72 | 2,76 | -2,55% | 854,00 |
| 26.03.2026 | 2,83 | 2,93 | 2,81 | 2,83 | -0,53% | - |
| 25.03.2026 | 2,81 | 2,90 | 2,78 | 2,84 | 1,83% | - |
| 24.03.2026 | 2,87 | 2,88 | 2,78 | 2,79 | -2,38% | - |
| 23.03.2026 | 2,77 | 2,90 | 2,75 | 2,86 | 2,88% | 1.250,00 |
| 20.03.2026 | 2,85 | 2,88 | 2,77 | 2,78 | -2,32% | - |
| 19.03.2026 | 2,88 | 2,91 | 2,81 | 2,85 | -1,32% | - |
| 18.03.2026 | 2,90 | 2,94 | 2,87 | 2,88 | -0,10% | 54,00 |
| 17.03.2026 | 2,86 | 2,97 | 2,85 | 2,89 | 0,77% | - |
| 16.03.2026 | 2,96 | 2,98 | 2,85 | 2,86 | -1,98% | 3.839,00 |
| 13.03.2026 | 2,97 | 3,02 | 2,91 | 2,92 | -1,35% | 10.704,00 |
| 12.03.2026 | 3,01 | 3,04 | 2,96 | 2,96 | -1,95% | 1.200,00 |
| 11.03.2026 | 2,98 | 3,04 | 2,96 | 3,02 | 1,51% | - |
| 10.03.2026 | 2,99 | 3,01 | 2,96 | 2,98 | -0,50% | 26.000,00 |
| 09.03.2026 | 2,93 | 3,01 | 2,91 | 2,99 | 1,29% | 86,00 |
| 06.03.2026 | 3,05 | 3,06 | 2,95 | 2,95 | -3,18% | 112,00 |
| 05.03.2026 | 3,00 | 3,09 | 2,96 | 3,05 | 1,80% | 560,00 |
| 04.03.2026 | 2,92 | 3,05 | 2,91 | 3,00 | 2,18% | - |
| 03.03.2026 | 2,89 | 2,97 | 2,79 | 2,93 | 0,96% | 2.407,00 |
| 02.03.2026 | 2,87 | 2,93 | 2,82 | 2,90 | 1,15% | - |
| 27.02.2026 | 2,97 | 2,97 | 2,85 | 2,87 | -3,24% | 15.942,00 |
| 26.02.2026 | 2,88 | 2,99 | 2,88 | 2,97 | 2,74% | 30.500,00 |
| 25.02.2026 | 2,87 | 2,91 | 2,85 | 2,89 | 0,59% | 5.040,00 |
| 24.02.2026 | 2,82 | 2,91 | 2,81 | 2,87 | 1,88% | 65.330,00 |
| 23.02.2026 | 2,90 | 2,92 | 2,81 | 2,82 | -3,46% | - |
| 20.02.2026 | 2,93 | 2,96 | 2,90 | 2,92 | -0,10% | - |
| 19.02.2026 | 2,91 | 2,94 | 2,88 | 2,92 | 0,38% | - |
| 18.02.2026 | 2,88 | 2,93 | 2,86 | 2,91 | 1,15% | 46,00 |
| 17.02.2026 | 2,92 | 2,96 | 2,86 | 2,88 | -1,88% | 29,00 |
| 16.02.2026 | 2,92 | 2,98 | 2,92 | 2,93 | 0,62% | 800,00 |
| 13.02.2026 | 2,88 | 2,96 | 2,85 | 2,92 | 1,15% | 342,00 |
| 12.02.2026 | 2,95 | 2,96 | 2,84 | 2,88 | -2,01% | 5.959,00 |
| 11.02.2026 | 2,96 | 3,01 | 2,87 | 2,94 | -0,78% | 27,00 |
| 10.02.2026 | 2,92 | 3,01 | 2,90 | 2,96 | 1,75% | 1.700,00 |
| 09.02.2026 | 2,92 | 2,94 | 2,87 | 2,91 | -0,99% | - |
| 06.02.2026 | 2,85 | 2,97 | 2,83 | 2,94 | 2,19% | 2.394,00 |
| 05.02.2026 | 2,93 | 2,95 | 2,84 | 2,88 | -1,64% | 223,00 |
| 04.02.2026 | 2,88 | 2,94 | 2,83 | 2,93 | 1,99% | 3,00 |
| 03.02.2026 | 3,03 | 3,03 | 2,85 | 2,87 | -5,00% | 4.290,00 |
| 02.02.2026 | 2,99 | 3,05 | 2,97 | 3,02 | 0,27% | 61,00 |
| 30.01.2026 | 3,06 | 3,08 | 3,00 | 3,01 | -1,60% | 14.850,00 |
| 29.01.2026 | 3,14 | 3,16 | 3,01 | 3,06 | -2,67% | 3.445,00 |
| 28.01.2026 | 3,17 | 3,21 | 3,14 | 3,15 | -0,19% | 14.000,00 |
| 27.01.2026 | 3,21 | 3,23 | 3,15 | 3,15 | -1,62% | 53.094,00 |
| 26.01.2026 | 3,22 | 3,25 | 3,19 | 3,20 | -0,68% | 222,00 |
| 23.01.2026 | 3,26 | 3,32 | 3,22 | 3,23 | -0,74% | 1.450,00 |
| 22.01.2026 | 3,26 | 3,31 | 3,25 | 3,25 | -0,06% | - |
| 21.01.2026 | 3,27 | 3,28 | 3,18 | 3,25 | -0,34% | 843,00 |
| 20.01.2026 | 3,32 | 3,32 | 3,22 | 3,26 | -0,70% | - |
| 19.01.2026 | 3,32 | 3,32 | 3,29 | 3,29 | -2,29% | 13.308,00 |
| 16.01.2026 | 3,38 | 3,40 | 3,33 | 3,36 | -0,30% | 3.445,00 |
| 15.01.2026 | 3,33 | 3,41 | 3,32 | 3,37 | 1,63% | 1.760,00 |
| 14.01.2026 | 3,36 | 3,40 | 3,28 | 3,32 | -1,43% | 3.450,00 |
| 13.01.2026 | 3,43 | 3,50 | 3,35 | 3,37 | -1,61% | 870,00 |
| 12.01.2026 | 3,27 | 3,45 | 3,24 | 3,42 | 3,79% | 7.865,00 |
| 09.01.2026 | 3,30 | 3,34 | 3,29 | 3,30 | -0,30% | 3.400,00 |
| 08.01.2026 | 3,33 | 3,36 | 3,25 | 3,31 | -0,87% | 851,00 |
| 07.01.2026 | 3,35 | 3,43 | 3,27 | 3,34 | -0,68% | 4.200,00 |
| 06.01.2026 | 3,31 | 3,36 | 3,26 | 3,36 | 1,45% | 1.913,00 |
| 05.01.2026 | 3,25 | 3,38 | 3,24 | 3,31 | 2,22% | 2.200,00 |
| 02.01.2026 | 3,24 | 3,29 | 3,22 | 3,24 | -1,43% | 1.740,00 |
| 30.12.2025 | 3,29 | 3,30 | 3,27 | 3,29 | -0,18% | 640,00 |
| 29.12.2025 | 3,36 | 3,38 | 3,29 | 3,29 | -2,95% | 2.744,00 |
| 23.12.2025 | 3,35 | 3,49 | 3,32 | 3,39 | 1,25% | 29.516,00 |
| 22.12.2025 | 3,23 | 3,39 | 3,20 | 3,35 | 4,17% | 37.245,00 |
| 19.12.2025 | 3,64 | 3,68 | 3,17 | 3,22 | -13,50% | 6.370,00 |
| 18.12.2025 | 3,64 | 3,77 | 3,62 | 3,72 | 2,20% | 6.713,00 |
| 17.12.2025 | 3,75 | 3,78 | 3,58 | 3,64 | -2,54% | 4.271,00 |
| 16.12.2025 | 3,60 | 3,77 | 3,58 | 3,73 | 3,09% | 630,00 |
| 15.12.2025 | 3,67 | 3,78 | 3,62 | 3,62 | -0,79% | 30.450,00 |
| 12.12.2025 | 3,71 | 3,71 | 3,58 | 3,65 | -1,64% | 1.300,00 |
| 11.12.2025 | 3,71 | 3,76 | 3,66 | 3,71 | -0,93% | 1.685,00 |
| 10.12.2025 | 3,80 | 3,81 | 3,73 | 3,75 | -1,37% | 5.850,00 |
| 09.12.2025 | 3,79 | 3,81 | 3,75 | 3,80 | 0,40% | 4.300,00 |
| 08.12.2025 | 3,71 | 3,80 | 3,70 | 3,78 | 2,05% | 3.190,00 |
| 05.12.2025 | 3,66 | 3,74 | 3,64 | 3,71 | 1,45% | 60,00 |