8,820$
-1,23%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 8,83 | 9,19 | 8,80 | 8,87 | -0,67% | 62.626,00 |
| 25.09.2026 | 8,93 | 9,00 | 8,74 | 8,93 | -0,67% | 721.776,00 |
| 24.09.2026 | 9,09 | 9,32 | 8,88 | 8,99 | -2,39% | 155.747,00 |
| 23.09.2026 | 9,61 | 9,65 | 9,02 | 9,21 | -6,50% | 202.359,00 |
| 22.09.2026 | 9,40 | 10,24 | 9,30 | 9,85 | 4,56% | 140.679,00 |
| 21.09.2026 | 10,40 | 10,56 | 9,42 | 9,42 | -8,63% | 127.051,00 |
| 18.09.2026 | 10,00 | 10,71 | 9,92 | 10,31 | 3,67% | 208.256,00 |
| 17.09.2026 | 8,96 | 10,07 | 8,96 | 9,95 | 11,74% | 82.115,00 |
| 16.09.2026 | 8,87 | 9,25 | 8,74 | 8,90 | 1,25% | 93.022,00 |
| 15.09.2026 | 8,79 | 8,98 | 8,64 | 8,79 | -0,90% | 40.994,00 |
| 14.09.2026 | 9,05 | 9,08 | 8,63 | 8,87 | -1,77% | 47.813,00 |
| 11.09.2026 | 8,95 | 9,57 | 8,95 | 9,03 | 1,01% | 147.958,00 |
| 10.09.2026 | 8,82 | 9,20 | 8,58 | 8,94 | -0,67% | 153.322,00 |
| 09.09.2026 | 9,41 | 9,59 | 8,86 | 9,00 | -3,95% | 133.928,00 |
| 08.09.2026 | 10,02 | 10,41 | 9,32 | 9,37 | -6,21% | 260.622,00 |
| 04.09.2026 | 9,22 | 10,25 | 9,03 | 9,99 | 10,45% | 997.679,00 |
| 03.09.2026 | 6,17 | 9,34 | 6,07 | 9,05 | 73,28% | 2.198.994,00 |
| 02.09.2026 | 5,33 | 5,41 | 5,19 | 5,22 | -1,51% | 186.508,00 |
| 01.09.2026 | 5,62 | 5,62 | 5,28 | 5,30 | -3,64% | 62.964,00 |
| 31.08.2026 | 5,55 | 5,64 | 5,49 | 5,50 | -1,17% | 52.471,00 |
| 28.08.2026 | 5,83 | 5,84 | 5,49 | 5,57 | -4,71% | 74.393,00 |
| 27.08.2026 | 6,06 | 6,08 | 5,80 | 5,84 | -1,52% | 96.593,00 |
| 26.08.2026 | 5,84 | 5,93 | 5,80 | 5,93 | 1,72% | 63.624,00 |
| 25.08.2026 | 6,02 | 6,12 | 5,83 | 5,83 | -1,69% | 174.182,00 |
| 24.08.2026 | 6,10 | 6,13 | 5,92 | 5,93 | -5,42% | 50.402,00 |
| 21.08.2026 | 5,90 | 6,29 | 5,87 | 6,27 | 8,29% | 123.076,00 |
| 20.08.2026 | 5,75 | 5,82 | 5,65 | 5,79 | -0,86% | 123.524,00 |
| 19.08.2026 | 5,65 | 5,87 | 5,53 | 5,84 | 4,85% | 93.354,00 |
| 18.08.2026 | 5,77 | 5,80 | 5,51 | 5,57 | -5,43% | 90.126,00 |
| 17.08.2026 | 6,14 | 6,17 | 5,88 | 5,89 | -4,77% | 44.286,00 |
| 14.08.2026 | 6,27 | 6,30 | 6,14 | 6,19 | -0,08% | 126.459,00 |
| 13.08.2026 | 6,39 | 6,55 | 6,15 | 6,19 | -3,43% | 199.575,00 |
| 12.08.2026 | 6,37 | 6,44 | 6,11 | 6,41 | 2,48% | 173.782,00 |
| 11.08.2026 | 6,17 | 6,29 | 6,12 | 6,26 | 2,37% | 83.468,00 |
| 10.08.2026 | 6,25 | 6,33 | 6,05 | 6,11 | -1,77% | 74.481,00 |
| 07.08.2026 | 5,93 | 6,25 | 5,91 | 6,22 | 5,78% | 129.996,00 |
| 06.08.2026 | 5,77 | 5,89 | 5,56 | 5,88 | 1,03% | 144.093,00 |
| 05.08.2026 | 5,79 | 5,82 | 5,67 | 5,82 | -0,60% | 106.922,00 |
| 04.08.2026 | 5,65 | 5,90 | 5,65 | 5,86 | 5,88% | 173.082,00 |
| 03.08.2026 | 5,53 | 5,62 | 5,43 | 5,53 | 1,28% | 81.943,00 |
| 31.07.2026 | 5,46 | 5,65 | 5,33 | 5,46 | -0,73% | 134.230,00 |
| 30.07.2026 | 5,32 | 5,52 | 5,30 | 5,50 | 6,18% | 156.759,00 |
| 29.07.2026 | 5,32 | 5,47 | 5,17 | 5,18 | -2,81% | 167.943,00 |
| 28.07.2026 | 5,33 | 5,38 | 5,14 | 5,33 | -1,30% | 192.364,00 |
| 27.07.2026 | 5,24 | 5,41 | 5,13 | 5,40 | 5,47% | 80.114,00 |
| 24.07.2026 | 5,46 | 5,49 | 5,08 | 5,12 | -5,36% | 174.023,00 |
| 23.07.2026 | 5,71 | 5,85 | 5,41 | 5,41 | -7,36% | 110.434,00 |
| 22.07.2026 | 5,71 | 5,91 | 5,71 | 5,84 | 1,13% | 168.205,00 |
| 21.07.2026 | 5,60 | 5,82 | 5,52 | 5,78 | 4,56% | 98.606,00 |
| 20.07.2026 | 5,67 | 5,71 | 5,45 | 5,52 | -1,81% | 65.025,00 |
| 17.07.2026 | 5,65 | 5,92 | 5,58 | 5,63 | -3,02% | 151.017,00 |
| 16.07.2026 | 5,74 | 5,80 | 5,56 | 5,80 | -0,51% | 194.315,00 |
| 15.07.2026 | 6,40 | 6,54 | 5,82 | 5,83 | -7,46% | 148.566,00 |
| 14.07.2026 | 6,25 | 6,59 | 6,25 | 6,30 | 3,62% | 162.191,00 |
| 13.07.2026 | 6,00 | 6,16 | 5,88 | 6,08 | 1,67% | 114.196,00 |
| 10.07.2026 | 5,82 | 5,99 | 5,80 | 5,98 | 3,82% | 140.176,00 |
| 09.07.2026 | 5,77 | 5,81 | 5,61 | 5,76 | 1,95% | 178.813,00 |
| 08.07.2026 | 5,70 | 5,73 | 5,53 | 5,65 | -3,34% | 187.404,00 |
| 07.07.2026 | 6,06 | 6,07 | 5,68 | 5,85 | -6,63% | 197.022,00 |
| 06.07.2026 | 5,91 | 6,33 | 5,83 | 6,26 | 5,39% | 141.182,00 |
| 02.07.2026 | 6,02 | 6,36 | 5,82 | 5,94 | -0,50% | 183.023,00 |
| 01.07.2026 | 5,86 | 6,21 | 5,84 | 5,97 | 0,67% | 198.642,00 |
| 30.06.2026 | 6,16 | 6,27 | 5,87 | 5,93 | -3,42% | 201.723,00 |
| 29.06.2026 | 5,63 | 6,26 | 5,58 | 6,14 | 10,23% | 125.554,00 |
| 26.06.2026 | 5,22 | 5,77 | 5,15 | 5,57 | 5,29% | 253.712,00 |
| 25.06.2026 | 5,62 | 5,70 | 5,23 | 5,29 | -5,20% | 265.695,00 |
| 24.06.2026 | 7,01 | 7,02 | 5,54 | 5,58 | -17,76% | 322.567,00 |
| 23.06.2026 | 7,50 | 7,53 | 6,79 | 6,79 | -14,44% | 268.684,00 |
| 22.06.2026 | 8,24 | 8,46 | 7,86 | 7,93 | -4,23% | 72.393,00 |
| 18.06.2026 | 7,64 | 8,29 | 7,64 | 8,28 | 7,81% | 169.832,00 |
| 17.06.2026 | 7,36 | 7,88 | 7,32 | 7,68 | 6,96% | 136.124,00 |
| 16.06.2026 | 7,04 | 7,72 | 6,96 | 7,18 | 1,70% | 166.429,00 |
| 15.06.2026 | 7,29 | 7,63 | 7,02 | 7,06 | -0,56% | 62.326,00 |
| 12.06.2026 | 6,63 | 7,29 | 6,63 | 7,10 | 7,74% | 119.540,00 |
| 11.06.2026 | 6,40 | 6,59 | 6,30 | 6,59 | 2,97% | 96.935,00 |
| 10.06.2026 | 6,85 | 7,00 | 6,37 | 6,40 | -7,78% | 125.127,00 |
| 09.06.2026 | 7,35 | 7,54 | 6,72 | 6,94 | -3,74% | 174.538,00 |
| 08.06.2026 | 7,31 | 7,54 | 7,18 | 7,21 | -0,41% | 78.329,00 |
| 05.06.2026 | 8,39 | 8,39 | 7,13 | 7,24 | -12,77% | 213.222,00 |
| 04.06.2026 | 7,60 | 8,43 | 7,26 | 8,30 | 7,24% | 208.163,00 |
| 03.06.2026 | 8,09 | 8,10 | 7,66 | 7,74 | -5,49% | 168.367,00 |
| 02.06.2026 | 7,90 | 8,49 | 7,80 | 8,19 | 3,93% | 108.441,00 |
| 01.06.2026 | 7,53 | 7,93 | 7,39 | 7,88 | 3,55% | 176.133,00 |
| 29.05.2026 | 7,86 | 7,86 | 7,30 | 7,61 | -2,44% | 205.953,00 |
| 28.05.2026 | 7,61 | 7,96 | 7,43 | 7,80 | -0,13% | 146.975,00 |
| 27.05.2026 | 7,32 | 8,00 | 7,30 | 7,81 | 6,84% | 300.623,00 |
| 26.05.2026 | 7,09 | 7,63 | 7,09 | 7,31 | 4,35% | 181.640,00 |
| 22.05.2026 | 6,89 | 7,14 | 6,89 | 7,01 | 2,71% | 139.507,00 |
| 21.05.2026 | 6,18 | 6,86 | 6,15 | 6,82 | 9,12% | 116.110,00 |
| 20.05.2026 | 6,20 | 6,35 | 5,82 | 6,25 | 2,12% | 77.373,00 |
| 19.05.2026 | 6,32 | 6,32 | 6,08 | 6,12 | -4,38% | 75.190,00 |
| 18.05.2026 | 6,62 | 6,70 | 6,21 | 6,40 | -3,47% | 51.043,00 |
| 15.05.2026 | 6,50 | 6,74 | 6,35 | 6,63 | -2,36% | 85.775,00 |
| 14.05.2026 | 6,38 | 6,79 | 6,18 | 6,79 | 5,60% | 135.864,00 |
| 13.05.2026 | 6,20 | 6,51 | 6,04 | 6,43 | 2,88% | 76.407,00 |
| 12.05.2026 | 6,29 | 6,41 | 6,15 | 6,25 | -2,34% | 73.758,00 |
| 11.05.2026 | 6,22 | 6,62 | 6,15 | 6,40 | 2,40% | 63.358,00 |
| 08.05.2026 | 6,14 | 6,34 | 6,04 | 6,25 | 1,30% | 93.352,00 |
| 07.05.2026 | 6,21 | 6,33 | 6,15 | 6,17 | -3,44% | 56.464,00 |
| 06.05.2026 | 6,45 | 6,48 | 6,14 | 6,39 | 0,63% | 126.284,00 |