7,990$
-7,74%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 8,66 | 8,66 | 7,99 | 7,99 | -7,74% | 60.702,00 |
| 12.12.2025 | 9,15 | 9,24 | 8,63 | 8,66 | -5,97% | 25.136,00 |
| 11.12.2025 | 9,26 | 9,43 | 9,13 | 9,21 | -1,50% | 21.986,00 |
| 10.12.2025 | 9,45 | 9,52 | 9,26 | 9,35 | -1,58% | 39.784,00 |
| 09.12.2025 | 9,49 | 9,80 | 9,32 | 9,50 | 0,11% | 40.068,00 |
| 08.12.2025 | 10,24 | 10,50 | 9,38 | 9,49 | -8,57% | 127.923,00 |
| 05.12.2025 | 9,30 | 11,01 | 9,00 | 10,38 | 21,83% | 235.460,00 |
| 04.12.2025 | 8,23 | 8,69 | 8,23 | 8,52 | 2,04% | 61.513,00 |
| 03.12.2025 | 7,86 | 8,35 | 7,80 | 8,35 | 5,83% | 80.244,00 |
| 02.12.2025 | 7,66 | 7,98 | 7,64 | 7,89 | 0,38% | 38.707,00 |
| 01.12.2025 | 7,90 | 7,95 | 7,75 | 7,86 | -3,91% | 13.155,00 |
| 28.11.2025 | 7,93 | 8,19 | 7,93 | 8,18 | 2,89% | 22.251,00 |
| 26.11.2025 | 7,79 | 8,02 | 7,73 | 7,95 | 2,05% | 71.068,00 |
| 25.11.2025 | 7,51 | 7,81 | 7,32 | 7,79 | 3,32% | 39.311,00 |
| 24.11.2025 | 7,80 | 7,85 | 7,46 | 7,54 | -4,44% | 32.007,00 |
| 21.11.2025 | 7,90 | 8,03 | 7,38 | 7,89 | -0,25% | 147.675,00 |
| 20.11.2025 | 8,40 | 8,63 | 7,91 | 7,91 | -4,35% | 77.030,00 |
| 19.11.2025 | 8,38 | 8,52 | 8,17 | 8,27 | 0,36% | 77.772,00 |
| 18.11.2025 | 8,00 | 8,35 | 7,91 | 8,24 | 2,11% | 95.384,00 |
| 17.11.2025 | 8,70 | 8,70 | 8,01 | 8,07 | -6,54% | 55.524,00 |
| 14.11.2025 | 9,12 | 9,17 | 8,64 | 8,64 | -5,63% | 75.271,00 |
| 13.11.2025 | 9,56 | 9,60 | 9,14 | 9,15 | -4,89% | 44.727,00 |
| 12.11.2025 | 9,85 | 9,90 | 9,52 | 9,62 | -2,14% | 40.460,00 |
| 11.11.2025 | 9,74 | 9,88 | 9,68 | 9,83 | 0,31% | 26.206,00 |
| 10.11.2025 | 9,94 | 10,09 | 9,73 | 9,80 | 0,72% | 14.675,00 |
| 07.11.2025 | 9,65 | 9,82 | 9,25 | 9,73 | -0,61% | 43.921,00 |
| 06.11.2025 | 10,22 | 10,25 | 9,71 | 9,79 | -4,02% | 51.150,00 |
| 05.11.2025 | 9,78 | 10,35 | 9,70 | 10,20 | 6,14% | 67.373,00 |
| 04.11.2025 | 10,35 | 10,35 | 9,58 | 9,61 | -8,21% | 79.146,00 |
| 03.11.2025 | 10,79 | 11,06 | 10,47 | 10,47 | -2,83% | 27.976,00 |
| 31.10.2025 | 10,50 | 10,80 | 10,40 | 10,78 | 3,11% | 46.056,00 |
| 30.10.2025 | 10,62 | 10,67 | 10,40 | 10,45 | -2,20% | 29.796,00 |
| 29.10.2025 | 10,85 | 11,12 | 10,63 | 10,69 | -1,52% | 52.025,00 |
| 28.10.2025 | 10,96 | 11,05 | 10,81 | 10,85 | -1,09% | 39.581,00 |
| 27.10.2025 | 11,13 | 11,16 | 10,91 | 10,97 | -0,18% | 27.952,00 |
| 24.10.2025 | 10,90 | 11,32 | 10,82 | 10,99 | 0,64% | 50.998,00 |
| 23.10.2025 | 10,88 | 11,00 | 10,65 | 10,92 | 1,02% | 34.864,00 |
| 22.10.2025 | 11,03 | 11,15 | 10,48 | 10,81 | -2,35% | 48.889,00 |
| 21.10.2025 | 11,09 | 11,33 | 10,73 | 11,07 | 2,64% | 47.246,00 |
| 17.10.2025 | 11,05 | 11,24 | 10,74 | 10,79 | -4,39% | 74.805,00 |
| 16.10.2025 | 12,00 | 12,05 | 11,23 | 11,28 | -4,89% | 61.848,00 |
| 15.10.2025 | 12,54 | 12,61 | 11,66 | 11,86 | -3,66% | 51.797,00 |
| 14.10.2025 | 11,68 | 12,61 | 11,63 | 12,31 | 2,24% | 68.898,00 |
| 13.10.2025 | 11,40 | 12,17 | 11,34 | 12,04 | 7,79% | 41.709,00 |
| 10.10.2025 | 12,26 | 12,39 | 11,17 | 11,17 | -8,22% | 92.715,00 |
| 09.10.2025 | 11,63 | 12,49 | 11,63 | 12,17 | 4,11% | 60.452,00 |
| 08.10.2025 | 11,60 | 11,88 | 11,55 | 11,69 | 1,30% | 45.770,00 |
| 07.10.2025 | 12,05 | 12,10 | 11,42 | 11,54 | -4,31% | 90.975,00 |
| 06.10.2025 | 12,13 | 12,32 | 11,84 | 12,06 | 1,09% | 56.241,00 |
| 03.10.2025 | 11,36 | 12,40 | 11,36 | 11,93 | 5,30% | 91.916,00 |
| 02.10.2025 | 11,77 | 11,91 | 11,30 | 11,33 | -2,66% | 49.100,00 |
| 01.10.2025 | 10,99 | 11,71 | 10,99 | 11,64 | 5,91% | 119.144,00 |
| 30.09.2025 | 11,05 | 11,12 | 10,63 | 10,99 | -0,99% | 67.130,00 |
| 29.09.2025 | 10,96 | 11,55 | 10,80 | 11,10 | 2,30% | 59.634,00 |
| 26.09.2025 | 10,82 | 10,93 | 10,68 | 10,85 | 0,84% | 37.177,00 |
| 25.09.2025 | 10,97 | 11,05 | 10,52 | 10,76 | -3,06% | 90.358,00 |
| 24.09.2025 | 10,88 | 11,32 | 10,76 | 11,10 | 2,12% | 56.354,00 |
| 23.09.2025 | 11,05 | 11,67 | 10,73 | 10,87 | -0,73% | 121.241,00 |
| 22.09.2025 | 10,84 | 10,95 | 10,41 | 10,95 | 0,83% | 42.720,00 |
| 19.09.2025 | 10,73 | 10,96 | 10,65 | 10,86 | 0,74% | 46.693,00 |
| 18.09.2025 | 10,84 | 10,84 | 10,45 | 10,78 | 2,76% | 59.315,00 |
| 17.09.2025 | 10,63 | 11,11 | 10,37 | 10,49 | -1,50% | 128.193,00 |
| 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 | 0,49% | 486.527,00 |
| 04.09.2025 | 10,25 | 10,90 | 9,45 | 10,17 | -6,61% | 110.788,00 |
| 03.09.2025 | 10,91 | 11,03 | 10,70 | 10,89 | 1,68% | 73.355,00 |
| 02.09.2025 | 11,09 | 11,12 | 10,60 | 10,71 | -5,05% | 69.693,00 |
| 29.08.2025 | 11,60 | 11,60 | 11,08 | 11,28 | -2,84% | 62.436,00 |
| 28.08.2025 | 11,61 | 11,85 | 11,42 | 11,61 | 1,31% | 530.214,00 |
| 27.08.2025 | 11,45 | 11,73 | 11,41 | 11,46 | -1,04% | 316.840,00 |
| 26.08.2025 | 11,50 | 11,74 | 11,43 | 11,58 | 0,52% | 266.475,00 |
| 25.08.2025 | 11,75 | 11,94 | 11,52 | 11,52 | -2,37% | 360.728,00 |
| 22.08.2025 | 11,34 | 11,88 | 11,24 | 11,80 | 4,15% | 407.187,00 |
| 21.08.2025 | 11,27 | 11,38 | 11,03 | 11,33 | -0,53% | 269.537,00 |
| 20.08.2025 | 11,98 | 12,05 | 11,25 | 11,39 | -5,24% | 441.007,00 |
| 19.08.2025 | 12,39 | 12,57 | 11,95 | 12,02 | -3,45% | 450.730,00 |
| 18.08.2025 | 11,97 | 12,62 | 11,85 | 12,45 | 4,45% | 574.146,00 |
| 15.08.2025 | 11,54 | 12,24 | 11,54 | 11,92 | 1,10% | 503.319,00 |
| 14.08.2025 | 11,71 | 11,95 | 11,45 | 11,79 | -2,16% | 403.444,00 |
| 13.08.2025 | 11,05 | 12,14 | 10,99 | 12,05 | 8,75% | 858.401,00 |
| 12.08.2025 | 10,60 | 11,10 | 10,42 | 11,08 | 4,04% | 435.163,00 |
| 11.08.2025 | 10,99 | 11,23 | 10,42 | 10,65 | -3,79% | 882.593,00 |
| 08.08.2025 | 10,38 | 11,10 | 10,38 | 11,07 | 5,43% | 750.653,00 |
| 07.08.2025 | 10,06 | 10,56 | 10,06 | 10,50 | 5,53% | 577.144,00 |
| 06.08.2025 | 9,74 | 10,05 | 9,61 | 9,95 | 2,47% | 560.393,00 |
| 05.08.2025 | 9,66 | 10,14 | 9,43 | 9,71 | -0,21% | 722.116,00 |
| 04.08.2025 | 9,42 | 10,05 | 9,36 | 9,73 | 2,64% | 859.718,00 |
| 01.08.2025 | 8,82 | 9,48 | 8,76 | 9,48 | 3,16% | 663.765,00 |
| 31.07.2025 | 9,00 | 9,36 | 8,72 | 9,19 | 2,45% | 991.174,00 |
| 30.07.2025 | 9,10 | 9,18 | 8,61 | 8,97 | -0,99% | 1.149.430,00 |
| 29.07.2025 | 10,01 | 10,03 | 8,55 | 9,06 | -8,58% | 2.602.131,00 |
| 28.07.2025 | 8,96 | 11,09 | 8,55 | 9,91 | 1.522,99% | 1.872.582,00 |
| 25.07.2025 | 0,64 | 0,64 | 0,60 | 0,61 | -2,23% | 12.713.909,00 |
| 24.07.2025 | 0,67 | 0,68 | 0,62 | 0,62 | -6,48% | 15.220.940,00 |