1,330$
-4,32%
Echtzeit-Aktienkurs ChargePoint Holdings
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,40 | 1,42 | 1,31 | 1,31 | -5,76% | 16.214.873,00 |
| 05.09.2024 | 1,45 | 1,48 | 1,30 | 1,39 | -17,75% | 36.087.481,00 |
| 04.09.2024 | 1,69 | 1,76 | 1,66 | 1,69 | -0,59% | 14.150.012,00 |
| 03.09.2024 | 1,88 | 1,88 | 1,69 | 1,70 | -9,57% | 15.644.392,00 |
| 30.08.2024 | 1,90 | 1,96 | 1,86 | 1,88 | 1,08% | 7.117.298,00 |
| 29.08.2024 | 1,81 | 1,94 | 1,80 | 1,86 | 5,08% | 9.470.781,00 |
| 28.08.2024 | 1,80 | 1,84 | 1,74 | 1,77 | -3,28% | 7.976.977,00 |
| 27.08.2024 | 1,83 | 1,86 | 1,77 | 1,83 | -0,54% | 7.030.324,00 |
| 26.08.2024 | 1,91 | 1,92 | 1,83 | 1,84 | -4,17% | 11.630.912,00 |
| 23.08.2024 | 1,85 | 2,00 | 1,84 | 1,92 | 5,49% | 14.436.774,00 |
| 22.08.2024 | 1,91 | 1,93 | 1,82 | 1,82 | -5,70% | 8.310.039,00 |
| 21.08.2024 | 1,81 | 1,94 | 1,81 | 1,93 | 6,63% | 9.611.144,00 |
| 20.08.2024 | 1,88 | 1,88 | 1,78 | 1,81 | -3,72% | 5.710.876,00 |
| 19.08.2024 | 1,79 | 1,90 | 1,78 | 1,88 | 5,03% | 7.753.623,00 |
| 16.08.2024 | 1,78 | 1,85 | 1,76 | 1,79 | 0,00% | 7.641.367,00 |
| 15.08.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 2,87% | 5.896.205,00 |
| 14.08.2024 | 1,81 | 1,85 | 1,73 | 1,74 | -2,25% | 7.676.717,00 |
| 13.08.2024 | 1,66 | 1,80 | 1,66 | 1,78 | 8,54% | 7.583.880,00 |
| 12.08.2024 | 1,69 | 1,70 | 1,62 | 1,64 | -2,96% | 6.442.838,00 |
| 09.08.2024 | 1,78 | 1,78 | 1,67 | 1,69 | -4,52% | 8.437.001,00 |
| 08.08.2024 | 1,66 | 1,79 | 1,63 | 1,77 | 11,32% | 9.432.562,00 |
| 07.08.2024 | 1,78 | 1,83 | 1,58 | 1,59 | -9,66% | 14.672.286,00 |
| 06.08.2024 | 1,92 | 1,92 | 1,75 | 1,76 | -5,38% | 9.157.233,00 |
| 05.08.2024 | 1,68 | 1,92 | 1,66 | 1,86 | -3,12% | 13.340.339,00 |
| 02.08.2024 | 1,84 | 1,92 | 1,82 | 1,92 | -3,52% | 10.578.117,00 |
| 01.08.2024 | 2,20 | 2,22 | 1,95 | 1,99 | -8,29% | 13.482.042,00 |
| 31.07.2024 | 2,03 | 2,27 | 2,03 | 2,17 | 6,90% | 21.231.011,00 |
| 30.07.2024 | 2,09 | 2,11 | 1,98 | 2,03 | -2,87% | 8.237.615,00 |
| 29.07.2024 | 2,23 | 2,24 | 2,04 | 2,09 | -4,57% | 10.653.220,00 |
| 26.07.2024 | 2,12 | 2,24 | 2,05 | 2,19 | 7,88% | 16.890.595,00 |
| 25.07.2024 | 1,96 | 2,13 | 1,93 | 2,03 | 5,18% | 13.897.928,00 |
| 24.07.2024 | 2,08 | 2,12 | 1,93 | 1,93 | -9,39% | 17.389.713,00 |
| 23.07.2024 | 1,99 | 2,18 | 1,95 | 2,13 | 6,50% | 12.788.090,00 |
| 22.07.2024 | 2,01 | 2,04 | 1,92 | 2,00 | 2,04% | 10.091.222,00 |
| 19.07.2024 | 1,96 | 2,02 | 1,86 | 1,96 | -4,85% | 23.368.729,00 |
| 18.07.2024 | 2,23 | 2,26 | 2,03 | 2,06 | -4,63% | 12.829.732,00 |
| 17.07.2024 | 2,27 | 2,44 | 2,12 | 2,16 | -8,86% | 19.823.760,00 |
| 16.07.2024 | 2,22 | 2,40 | 2,22 | 2,37 | 8,72% | 25.354.028,00 |
| 15.07.2024 | 2,21 | 2,22 | 2,05 | 2,18 | -0,91% | 23.908.880,00 |
| 12.07.2024 | 1,96 | 2,22 | 1,96 | 2,20 | 13,40% | 32.036.385,00 |
| 11.07.2024 | 1,92 | 2,03 | 1,89 | 1,94 | 1,57% | 18.180.733,00 |
| 10.07.2024 | 1,77 | 1,92 | 1,75 | 1,91 | 7,91% | 12.052.924,00 |
| 09.07.2024 | 1,86 | 1,86 | 1,71 | 1,77 | -4,84% | 11.810.735,00 |
| 08.07.2024 | 1,82 | 1,88 | 1,78 | 1,86 | 1,64% | 10.824.181,00 |
| 05.07.2024 | 1,65 | 1,83 | 1,61 | 1,83 | 10,24% | 14.960.434,00 |
| 03.07.2024 | 1,47 | 1,68 | 1,46 | 1,66 | 16,08% | 23.299.976,00 |
| 02.07.2024 | 1,50 | 1,63 | 1,40 | 1,43 | -3,38% | 20.670.887,00 |
| 01.07.2024 | 1,50 | 1,53 | 1,45 | 1,48 | -1,99% | 6.572.813,00 |
| 28.06.2024 | 1,51 | 1,53 | 1,45 | 1,51 | 0,00% | 53.074.418,00 |
| 27.06.2024 | 1,40 | 1,53 | 1,39 | 1,51 | 7,86% | 13.109.808,00 |
| 26.06.2024 | 1,34 | 1,41 | 1,30 | 1,40 | 8,53% | 15.532.005,00 |
| 25.06.2024 | 1,41 | 1,41 | 1,28 | 1,29 | -7,19% | 13.805.234,00 |
| 24.06.2024 | 1,42 | 1,42 | 1,38 | 1,39 | -2,11% | 8.236.117,00 |
| 21.06.2024 | 1,49 | 1,49 | 1,35 | 1,42 | -5,33% | 27.577.045,00 |
| 20.06.2024 | 1,52 | 1,54 | 1,49 | 1,50 | 0,00% | 13.059.089,00 |
| 18.06.2024 | 1,67 | 1,67 | 1,48 | 1,50 | -9,09% | 21.851.749,00 |
| 17.06.2024 | 1,66 | 1,71 | 1,65 | 1,65 | -2,37% | 8.311.027,00 |
| 14.06.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -1,74% | 11.115.509,00 |
| 13.06.2024 | 1,86 | 1,86 | 1,72 | 1,72 | -4,97% | 7.904.916,00 |
| 12.06.2024 | 1,85 | 1,97 | 1,79 | 1,81 | 1,12% | 18.896.275,00 |
| 11.06.2024 | 1,77 | 1,80 | 1,74 | 1,79 | 0,56% | 9.333.299,00 |
| 10.06.2024 | 1,75 | 1,83 | 1,75 | 1,78 | -1,11% | 7.233.948,00 |
| 07.06.2024 | 1,75 | 1,84 | 1,73 | 1,80 | -1,64% | 9.301.864,00 |
| 06.06.2024 | 1,71 | 1,83 | 1,64 | 1,83 | 5,78% | 18.027.480,00 |
| 05.06.2024 | 1,68 | 1,78 | 1,64 | 1,73 | 2,98% | 22.712.158,00 |
| 04.06.2024 | 1,63 | 1,69 | 1,61 | 1,68 | 1,82% | 9.367.721,00 |
| 03.06.2024 | 1,72 | 1,76 | 1,61 | 1,65 | -1,79% | 9.372.361,00 |
| 31.05.2024 | 1,77 | 1,80 | 1,63 | 1,68 | -4,55% | 25.049.992,00 |
| 30.05.2024 | 1,67 | 1,78 | 1,65 | 1,76 | 7,32% | 10.874.278,00 |
| 29.05.2024 | 1,68 | 1,69 | 1,63 | 1,64 | -4,09% | 6.667.736,00 |
| 28.05.2024 | 1,76 | 1,79 | 1,67 | 1,71 | -3,93% | 10.436.326,00 |
| 24.05.2024 | 1,75 | 1,78 | 1,70 | 1,78 | 3,49% | 8.736.428,00 |
| 23.05.2024 | 1,84 | 1,84 | 1,68 | 1,72 | -4,44% | 9.733.046,00 |
| 22.05.2024 | 1,76 | 1,90 | 1,75 | 1,80 | 3,45% | 11.918.980,00 |
| 21.05.2024 | 1,75 | 1,78 | 1,70 | 1,74 | -1,69% | 13.723.656,00 |
| 20.05.2024 | 1,91 | 1,92 | 1,76 | 1,77 | -7,33% | 8.801.812,00 |
| 17.05.2024 | 1,87 | 1,93 | 1,81 | 1,91 | 2,69% | 12.044.768,00 |
| 16.05.2024 | 1,86 | 1,89 | 1,79 | 1,86 | -1,59% | 7.856.951,00 |
| 15.05.2024 | 1,91 | 1,95 | 1,84 | 1,89 | 2,16% | 9.832.539,00 |
| 14.05.2024 | 1,83 | 2,06 | 1,80 | 1,85 | 7,56% | 28.201.457,00 |
| 13.05.2024 | 1,52 | 1,72 | 1,52 | 1,72 | 12,42% | 12.552.330,00 |
| 10.05.2024 | 1,70 | 1,71 | 1,52 | 1,53 | -9,47% | 11.006.455,00 |
| 09.05.2024 | 1,74 | 1,76 | 1,65 | 1,69 | -2,87% | 12.777.577,00 |
| 08.05.2024 | 1,70 | 1,74 | 1,66 | 1,74 | -1,14% | 11.430.152,00 |
| 07.05.2024 | 1,77 | 1,86 | 1,74 | 1,76 | -1,12% | 14.365.484,00 |
| 06.05.2024 | 1,65 | 1,79 | 1,64 | 1,78 | 7,23% | 19.854.460,00 |
| 03.05.2024 | 1,58 | 1,68 | 1,54 | 1,66 | 9,21% | 17.511.684,00 |
| 02.05.2024 | 1,50 | 1,53 | 1,41 | 1,52 | 7,04% | 9.983.453,00 |
| 01.05.2024 | 1,36 | 1,53 | 1,34 | 1,42 | 6,77% | 12.957.989,00 |
| 30.04.2024 | 1,31 | 1,36 | 1,28 | 1,33 | 0,00% | 7.562.260,00 |
| 29.04.2024 | 1,29 | 1,39 | 1,29 | 1,33 | 4,72% | 7.481.435,00 |
| 26.04.2024 | 1,26 | 1,31 | 1,23 | 1,27 | 0,79% | 9.948.668,00 |
| 25.04.2024 | 1,27 | 1,29 | 1,22 | 1,26 | -2,33% | 8.186.759,00 |
| 24.04.2024 | 1,35 | 1,39 | 1,29 | 1,29 | -3,73% | 9.555.457,00 |
| 23.04.2024 | 1,34 | 1,44 | 1,33 | 1,34 | -1,47% | 12.834.843,00 |
| 22.04.2024 | 1,36 | 1,36 | 1,21 | 1,36 | 0,00% | 19.471.897,00 |
| 19.04.2024 | 1,34 | 1,40 | 1,34 | 1,36 | -1,45% | 7.896.833,00 |
| 18.04.2024 | 1,40 | 1,46 | 1,34 | 1,38 | -1,43% | 9.918.001,00 |
| 17.04.2024 | 1,50 | 1,53 | 1,40 | 1,40 | -6,67% | 15.776.143,00 |
| 16.04.2024 | 1,56 | 1,57 | 1,50 | 1,50 | -5,06% | 11.457.776,00 |