7,345€
-2,73%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 7,58 | 7,64 | 7,28 | 7,35 | -2,70% | 8.720,00 |
| 13.10.2026 | 7,45 | 7,71 | 7,31 | 7,55 | -0,21% | 14.576,00 |
| 12.10.2026 | 7,95 | 7,97 | 7,55 | 7,57 | -4,76% | 730,00 |
| 09.10.2026 | 7,70 | 7,96 | 7,67 | 7,95 | 3,14% | 1.558,00 |
| 08.10.2026 | 7,81 | 8,07 | 7,58 | 7,70 | -1,73% | 10.971,00 |
| 07.10.2026 | 8,53 | 8,60 | 7,80 | 7,84 | -8,28% | 14.046,00 |
| 06.10.2026 | 8,09 | 8,64 | 8,04 | 8,55 | 5,71% | 12.686,00 |
| 05.10.2026 | 8,27 | 8,32 | 8,03 | 8,09 | -1,82% | 6.319,00 |
| 02.10.2026 | 8,17 | 8,31 | 8,11 | 8,24 | 1,23% | 25.134,00 |
| 01.10.2026 | 8,07 | 8,23 | 7,90 | 8,14 | 2,26% | 4.698,00 |
| 30.09.2026 | 7,68 | 8,19 | 7,60 | 7,96 | 3,65% | 49.490,00 |
| 29.09.2026 | 7,62 | 7,86 | 7,34 | 7,68 | -0,52% | 12.574,00 |
| 28.09.2026 | 7,08 | 7,90 | 6,92 | 7,72 | 7,50% | 19.579,00 |
| 25.09.2026 | 7,76 | 7,98 | 7,06 | 7,18 | -7,50% | 24.659,00 |
| 24.09.2026 | 7,44 | 7,84 | 6,98 | 7,76 | 4,27% | 44.581,00 |
| 23.09.2026 | 7,68 | 7,81 | 7,31 | 7,44 | -2,03% | 8.995,00 |
| 22.09.2026 | 7,48 | 8,15 | 7,38 | 7,60 | 1,99% | 86.283,00 |
| 21.09.2026 | 7,03 | 7,45 | 7,02 | 7,45 | 6,68% | 3.680,00 |
| 18.09.2026 | 7,03 | 7,07 | 6,81 | 6,98 | 0,81% | 7.612,00 |
| 17.09.2026 | 6,73 | 7,12 | 6,70 | 6,93 | 3,76% | 2.278,00 |
| 16.09.2026 | 6,78 | 6,87 | 6,61 | 6,67 | -1,40% | 1.022,00 |
| 15.09.2026 | 6,69 | 6,83 | 6,64 | 6,77 | 0,83% | 600,00 |
| 14.09.2026 | 6,54 | 6,84 | 6,48 | 6,71 | 1,60% | 4.464,00 |
| 11.09.2026 | 6,51 | 6,65 | 6,50 | 6,61 | 1,63% | 6.508,00 |
| 10.09.2026 | 6,65 | 6,67 | 6,44 | 6,50 | -2,40% | 1.186,00 |
| 09.09.2026 | 6,79 | 6,79 | 6,61 | 6,66 | -1,97% | 1.416,00 |
| 08.09.2026 | 6,65 | 6,89 | 6,48 | 6,80 | 5,79% | 11.591,00 |
| 07.09.2026 | 6,65 | 6,65 | 6,39 | 6,42 | -3,20% | 10.603,00 |
| 04.09.2026 | 6,64 | 6,73 | 6,58 | 6,64 | 0,18% | 678,00 |
| 03.09.2026 | 6,60 | 6,68 | 6,52 | 6,62 | 0,76% | 1.249,00 |
| 02.09.2026 | 6,76 | 6,80 | 6,56 | 6,57 | -2,78% | 2.604,00 |
| 01.09.2026 | 7,01 | 7,06 | 6,69 | 6,76 | -3,65% | 2.859,00 |
| 31.08.2026 | 7,03 | 7,18 | 6,92 | 7,02 | -0,51% | 6.320,00 |
| 28.08.2026 | 7,40 | 7,58 | 6,98 | 7,05 | -5,29% | 7.773,00 |
| 27.08.2026 | 6,73 | 7,47 | 6,72 | 7,45 | 11,10% | 13.521,00 |
| 26.08.2026 | 6,68 | 6,73 | 6,58 | 6,70 | 0,57% | 304,00 |
| 25.08.2026 | 6,61 | 6,77 | 6,56 | 6,67 | 1,34% | 3.322,00 |
| 24.08.2026 | 6,84 | 6,94 | 6,54 | 6,58 | -4,50% | 5.596,00 |
| 21.08.2026 | 6,99 | 7,08 | 6,80 | 6,89 | -1,32% | 32.674,00 |
| 20.08.2026 | 7,09 | 7,12 | 6,95 | 6,98 | -2,49% | 200,00 |
| 19.08.2026 | 7,36 | 7,42 | 7,02 | 7,16 | 49,17% | 5.096,00 |
| 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% | - |