5,570$
5,29%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 6,27 | 6,45 | 6,09 | 6,35 | 2,25% | 101.515,00 |
| 04.05.2026 | 6,46 | 6,49 | 6,19 | 6,21 | -2,97% | 74.063,00 |
| 01.05.2026 | 6,41 | 6,43 | 6,22 | 6,40 | 0,00% | 86.238,00 |
| 30.04.2026 | 6,55 | 6,68 | 6,40 | 6,40 | -2,10% | 142.921,00 |
| 29.04.2026 | 6,55 | 6,55 | 6,25 | 6,54 | -1,85% | 154.191,00 |
| 28.04.2026 | 6,63 | 6,66 | 6,31 | 6,66 | -1,91% | 47.083,00 |
| 27.04.2026 | 6,83 | 6,83 | 6,61 | 6,79 | -4,63% | 42.500,00 |
| 24.04.2026 | 6,99 | 7,12 | 6,77 | 7,12 | 2,15% | 16.475,00 |
| 23.04.2026 | 7,26 | 7,29 | 6,82 | 6,97 | -1,69% | 76.100,00 |
| 22.04.2026 | 6,85 | 7,29 | 6,85 | 7,09 | 6,14% | 117.553,00 |
| 21.04.2026 | 6,68 | 6,86 | 6,62 | 6,68 | 0,60% | 86.983,00 |
| 20.04.2026 | 6,11 | 6,66 | 6,11 | 6,64 | 6,75% | 59.827,00 |
| 17.04.2026 | 6,25 | 6,50 | 6,19 | 6,22 | 0,81% | 70.577,00 |
| 16.04.2026 | 6,30 | 6,31 | 6,05 | 6,17 | -1,28% | 74.320,00 |
| 15.04.2026 | 6,29 | 6,42 | 6,12 | 6,25 | -0,40% | 87.029,00 |
| 14.04.2026 | 5,94 | 6,49 | 5,94 | 6,28 | 15,56% | 171.482,00 |
| 13.04.2026 | 5,04 | 5,45 | 4,93 | 5,43 | 6,68% | 79.058,00 |
| 10.04.2026 | 5,21 | 5,26 | 5,03 | 5,09 | -2,12% | 23.888,00 |
| 09.04.2026 | 5,11 | 5,24 | 5,11 | 5,20 | 1,82% | 84.831,00 |
| 08.04.2026 | 5,24 | 5,29 | 5,03 | 5,11 | 5,08% | 210.350,00 |
| 07.04.2026 | 4,90 | 4,90 | 4,75 | 4,86 | -1,42% | 39.749,00 |
| 06.04.2026 | 4,86 | 5,00 | 4,83 | 4,93 | 2,28% | 61.377,00 |
| 02.04.2026 | 4,70 | 4,88 | 4,62 | 4,82 | 0,63% | 84.920,00 |
| 01.04.2026 | 4,91 | 5,09 | 4,76 | 4,79 | -1,64% | 168.391,00 |
| 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 |