4,870$
8,10%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 4,56 | 5,00 | 4,56 | 4,87 | 8,10% | 187.861,00 |
| 30.03.2026 | 4,72 | 4,73 | 4,45 | 4,51 | -4,15% | 48.164,00 |
| 27.03.2026 | 5,15 | 5,17 | 4,66 | 4,70 | -9,18% | 81.823,00 |
| 26.03.2026 | 5,29 | 5,50 | 5,18 | 5,18 | -2,82% | 68.998,00 |
| 25.03.2026 | 5,46 | 5,48 | 5,31 | 5,33 | 0,47% | 75.765,00 |
| 24.03.2026 | 5,29 | 5,50 | 5,25 | 5,30 | -1,03% | 46.461,00 |
| 23.03.2026 | 5,25 | 5,38 | 5,23 | 5,36 | 2,19% | 45.642,00 |
| 20.03.2026 | 5,33 | 5,39 | 5,21 | 5,24 | -2,78% | 47.809,00 |
| 19.03.2026 | 5,30 | 5,41 | 5,26 | 5,39 | 1,60% | 41.336,00 |
| 18.03.2026 | 5,46 | 5,54 | 5,28 | 5,31 | -3,19% | 58.655,00 |
| 17.03.2026 | 5,54 | 5,60 | 5,46 | 5,48 | 1,29% | 84.690,00 |
| 16.03.2026 | 5,40 | 5,56 | 5,35 | 5,41 | 1,69% | 46.035,00 |
| 13.03.2026 | 5,35 | 5,40 | 5,25 | 5,32 | -0,93% | 109.088,00 |
| 12.03.2026 | 5,45 | 5,52 | 5,34 | 5,37 | -2,77% | 70.520,00 |
| 11.03.2026 | 5,44 | 5,67 | 5,42 | 5,52 | 1,34% | 72.297,00 |
| 10.03.2026 | 5,58 | 5,73 | 5,44 | 5,45 | -2,15% | 75.116,00 |
| 09.03.2026 | 5,59 | 5,63 | 5,25 | 5,57 | -4,13% | 146.398,00 |
| 06.03.2026 | 5,82 | 6,13 | 5,81 | 5,81 | -1,19% | 72.950,00 |
| 05.03.2026 | 6,15 | 6,15 | 5,70 | 5,88 | -10,64% | 70.390,00 |
| 04.03.2026 | 6,55 | 6,70 | 6,38 | 6,58 | 1,70% | 143.469,00 |
| 03.03.2026 | 6,32 | 6,63 | 6,20 | 6,47 | 0,78% | 183.944,00 |
| 02.03.2026 | 6,19 | 6,53 | 6,19 | 6,42 | 2,47% | 77.476,00 |
| 27.02.2026 | 6,44 | 6,44 | 6,15 | 6,27 | -4,35% | 106.302,00 |
| 26.02.2026 | 6,50 | 6,58 | 6,35 | 6,55 | -0,15% | 63.440,00 |
| 25.02.2026 | 6,35 | 6,66 | 6,34 | 6,56 | 3,80% | 51.685,00 |
| 24.02.2026 | 5,99 | 6,35 | 5,99 | 6,32 | 4,98% | 107.835,00 |
| 23.02.2026 | 6,01 | 6,06 | 5,90 | 6,02 | -2,59% | 24.271,00 |
| 20.02.2026 | 6,15 | 6,37 | 6,10 | 6,18 | 0,16% | 102.698,00 |
| 19.02.2026 | 5,96 | 6,18 | 5,85 | 6,17 | 3,35% | 107.288,00 |
| 18.02.2026 | 5,84 | 6,09 | 5,80 | 5,97 | 1,53% | 87.054,00 |
| 17.02.2026 | 5,87 | 6,02 | 5,82 | 5,88 | -0,34% | 87.785,00 |
| 13.02.2026 | 5,73 | 5,96 | 5,69 | 5,90 | 2,70% | 110.972,00 |
| 12.02.2026 | 6,00 | 6,05 | 5,71 | 5,75 | -5,74% | 94.027,00 |
| 11.02.2026 | 6,39 | 6,39 | 5,98 | 6,10 | -4,32% | 62.949,00 |
| 10.02.2026 | 6,35 | 6,74 | 6,25 | 6,37 | 0,79% | 251.612,00 |
| 09.02.2026 | 6,09 | 6,34 | 6,04 | 6,32 | 3,61% | 69.005,00 |
| 06.02.2026 | 5,80 | 6,15 | 5,73 | 6,10 | 9,32% | 125.782,00 |
| 05.02.2026 | 5,88 | 5,96 | 5,54 | 5,58 | -6,22% | 370.309,00 |
| 04.02.2026 | 5,84 | 6,04 | 5,62 | 5,95 | 2,06% | 85.613,00 |
| 03.02.2026 | 5,68 | 5,96 | 5,56 | 5,83 | 2,55% | 97.821,00 |
| 02.02.2026 | 5,90 | 5,93 | 5,66 | 5,69 | -5,41% | 41.631,00 |
| 30.01.2026 | 6,15 | 6,28 | 5,95 | 6,01 | -4,38% | 46.304,00 |
| 29.01.2026 | 6,50 | 6,50 | 6,21 | 6,29 | -2,56% | 134.023,00 |
| 28.01.2026 | 6,56 | 6,68 | 6,45 | 6,45 | -0,69% | 48.952,00 |
| 27.01.2026 | 6,63 | 6,63 | 6,38 | 6,50 | -0,69% | 62.172,00 |
| 26.01.2026 | 6,60 | 6,70 | 6,44 | 6,54 | -1,51% | 52.363,00 |
| 23.01.2026 | 6,80 | 6,90 | 6,63 | 6,64 | -2,99% | 71.459,00 |
| 22.01.2026 | 6,61 | 7,01 | 6,61 | 6,85 | 4,50% | 82.005,00 |
| 21.01.2026 | 6,73 | 6,75 | 6,40 | 6,55 | -1,95% | 94.967,00 |
| 20.01.2026 | 6,81 | 6,91 | 6,66 | 6,68 | -4,30% | 74.594,00 |
| 16.01.2026 | 6,90 | 7,17 | 6,81 | 6,98 | 1,31% | 76.672,00 |
| 15.01.2026 | 7,02 | 7,11 | 6,88 | 6,89 | -3,50% | 64.986,00 |
| 14.01.2026 | 6,97 | 7,18 | 6,87 | 7,14 | 2,81% | 43.818,00 |
| 13.01.2026 | 7,13 | 7,13 | 6,87 | 6,95 | -1,49% | 48.604,00 |
| 12.01.2026 | 6,87 | 7,24 | 6,78 | 7,05 | 2,03% | 43.177,00 |
| 09.01.2026 | 7,05 | 7,06 | 6,77 | 6,91 | -1,71% | 83.822,00 |
| 08.01.2026 | 6,95 | 7,21 | 6,95 | 7,03 | 0,14% | 37.651,00 |
| 07.01.2026 | 7,20 | 7,20 | 6,93 | 7,02 | -2,43% | 33.274,00 |
| 06.01.2026 | 7,16 | 7,24 | 7,02 | 7,20 | 1,55% | 50.724,00 |
| 05.01.2026 | 7,12 | 7,17 | 6,95 | 7,09 | 0,64% | 46.888,00 |
| 02.01.2026 | 6,76 | 7,12 | 6,70 | 7,04 | 5,86% | 70.566,00 |
| 31.12.2025 | 6,70 | 6,74 | 6,64 | 6,65 | -1,19% | 75.906,00 |
| 30.12.2025 | 6,93 | 6,95 | 6,67 | 6,73 | -3,17% | 97.532,00 |
| 29.12.2025 | 7,04 | 7,16 | 6,85 | 6,95 | -1,97% | 42.630,00 |
| 26.12.2025 | 7,04 | 7,25 | 6,96 | 7,09 | -1,12% | 247.175,00 |
| 24.12.2025 | 7,06 | 7,17 | 6,99 | 7,17 | 0,42% | 23.110,00 |
| 23.12.2025 | 7,17 | 7,17 | 6,91 | 7,14 | -2,19% | 154.479,00 |
| 22.12.2025 | 7,33 | 7,51 | 7,28 | 7,30 | 0,07% | 50.281,00 |
| 19.12.2025 | 7,28 | 7,39 | 7,21 | 7,30 | -0,07% | 91.390,00 |
| 18.12.2025 | 7,46 | 7,69 | 7,23 | 7,30 | -1,15% | 111.890,00 |
| 17.12.2025 | 7,78 | 7,84 | 7,38 | 7,39 | -3,21% | 67.373,00 |
| 16.12.2025 | 8,00 | 8,03 | 7,33 | 7,63 | -3,42% | 87.169,00 |
| 15.12.2025 | 8,66 | 8,66 | 7,86 | 7,90 | -8,78% | 109.700,00 |
| 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 |