8,335$
-0,77%
Echtzeit-Aktienkurs Backblaze Inc
Bid:
Ask:
Aktienkurse zur Backblaze Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,45 | 8,47 | 8,17 | 8,35 | -0,60% | 528.150,00 |
| 28.08.2025 | 8,21 | 8,65 | 8,21 | 8,40 | 2,44% | 527.257,00 |
| 27.08.2025 | 8,15 | 8,48 | 8,14 | 8,20 | 0,99% | 595.830,00 |
| 26.08.2025 | 7,99 | 8,23 | 7,99 | 8,12 | 0,62% | 344.785,00 |
| 25.08.2025 | 8,19 | 8,36 | 8,05 | 8,07 | -1,82% | 623.055,00 |
| 22.08.2025 | 7,77 | 8,25 | 7,65 | 8,22 | 6,34% | 977.378,00 |
| 21.08.2025 | 7,56 | 7,92 | 7,51 | 7,73 | 1,05% | 541.497,00 |
| 20.08.2025 | 7,69 | 8,05 | 7,57 | 7,65 | -1,42% | 569.736,00 |
| 19.08.2025 | 7,55 | 7,89 | 7,34 | 7,76 | 2,78% | 699.771,00 |
| 18.08.2025 | 7,66 | 7,70 | 7,50 | 7,55 | -1,69% | 455.883,00 |
| 15.08.2025 | 7,65 | 7,80 | 7,55 | 7,68 | 0,79% | 415.216,00 |
| 14.08.2025 | 7,56 | 7,75 | 7,49 | 7,62 | -3,54% | 670.848,00 |
| 13.08.2025 | 7,92 | 8,16 | 7,75 | 7,90 | 0,38% | 805.818,00 |
| 12.08.2025 | 7,44 | 7,88 | 7,36 | 7,87 | 6,71% | 1.058.235,00 |
| 11.08.2025 | 7,07 | 7,41 | 6,91 | 7,38 | 3,29% | 1.064.121,00 |
| 08.08.2025 | 6,40 | 7,20 | 6,30 | 7,14 | 6,89% | 1.964.023,00 |
| 07.08.2025 | 5,67 | 6,72 | 5,63 | 6,68 | 24,86% | 1.920.269,00 |
| 06.08.2025 | 5,36 | 5,39 | 5,25 | 5,35 | 0,00% | 443.593,00 |
| 05.08.2025 | 5,17 | 5,36 | 5,13 | 5,35 | 3,48% | 524.442,00 |
| 04.08.2025 | 4,95 | 5,19 | 4,92 | 5,17 | 5,73% | 356.887,00 |
| 01.08.2025 | 4,92 | 5,01 | 4,65 | 4,89 | -1,81% | 551.487,00 |
| 31.07.2025 | 5,15 | 5,16 | 4,94 | 4,98 | -2,92% | 445.951,00 |
| 30.07.2025 | 5,20 | 5,25 | 5,09 | 5,13 | -0,77% | 269.946,00 |
| 29.07.2025 | 5,49 | 5,49 | 5,15 | 5,17 | -5,14% | 271.346,00 |
| 28.07.2025 | 5,48 | 5,54 | 5,43 | 5,45 | 0,00% | 266.952,00 |
| 25.07.2025 | 5,45 | 5,53 | 5,40 | 5,45 | 0,55% | 198.363,00 |
| 24.07.2025 | 5,49 | 5,50 | 5,40 | 5,42 | -1,28% | 216.152,00 |
| 23.07.2025 | 5,42 | 5,50 | 5,31 | 5,49 | 1,86% | 265.375,00 |
| 22.07.2025 | 5,43 | 5,55 | 5,32 | 5,39 | -0,55% | 321.477,00 |
| 21.07.2025 | 5,34 | 5,45 | 5,29 | 5,42 | 2,75% | 252.119,00 |
| 18.07.2025 | 5,33 | 5,34 | 5,18 | 5,28 | -0,09% | 412.652,00 |
| 17.07.2025 | 5,26 | 5,37 | 5,23 | 5,28 | 0,76% | 232.247,00 |
| 16.07.2025 | 5,05 | 5,26 | 5,04 | 5,24 | 2,95% | 291.549,00 |
| 15.07.2025 | 5,21 | 5,24 | 5,08 | 5,09 | -1,36% | 225.378,00 |
| 14.07.2025 | 5,14 | 5,23 | 5,12 | 5,16 | 0,00% | 170.099,00 |
| 11.07.2025 | 5,31 | 5,33 | 5,11 | 5,16 | -3,55% | 265.204,00 |
| 10.07.2025 | 5,51 | 5,51 | 5,32 | 5,35 | -3,25% | 236.961,00 |
| 09.07.2025 | 5,46 | 5,54 | 5,37 | 5,53 | 2,22% | 257.127,00 |
| 08.07.2025 | 5,52 | 5,57 | 5,36 | 5,41 | -1,28% | 315.332,00 |
| 07.07.2025 | 5,56 | 5,61 | 5,45 | 5,48 | -2,32% | 275.227,00 |
| 03.07.2025 | 5,45 | 5,73 | 5,42 | 5,61 | 3,41% | 257.874,00 |
| 02.07.2025 | 5,34 | 5,49 | 5,28 | 5,43 | 1,21% | 290.142,00 |
| 01.07.2025 | 5,47 | 5,52 | 5,23 | 5,36 | -2,46% | 323.399,00 |
| 30.06.2025 | 5,55 | 5,60 | 5,46 | 5,50 | 0,46% | 368.405,00 |
| 27.06.2025 | 5,49 | 5,50 | 5,33 | 5,47 | 0,00% | 1.567.394,00 |
| 26.06.2025 | 5,35 | 5,51 | 5,29 | 5,47 | 2,24% | 262.027,00 |
| 25.06.2025 | 5,46 | 5,48 | 5,35 | 5,35 | -1,65% | 248.188,00 |
| 24.06.2025 | 5,19 | 5,48 | 5,11 | 5,44 | 6,46% | 404.270,00 |
| 23.06.2025 | 4,95 | 5,17 | 4,90 | 5,11 | 2,20% | 411.815,00 |
| 20.06.2025 | 5,15 | 5,18 | 5,00 | 5,00 | -1,57% | 465.771,00 |
| 18.06.2025 | 5,12 | 5,14 | 4,99 | 5,08 | -1,17% | 366.710,00 |
| 17.06.2025 | 5,06 | 5,22 | 5,01 | 5,14 | 0,59% | 303.245,00 |
| 16.06.2025 | 5,09 | 5,28 | 5,02 | 5,11 | 1,39% | 309.058,00 |
| 13.06.2025 | 5,17 | 5,23 | 5,02 | 5,04 | -4,36% | 398.906,00 |
| 12.06.2025 | 5,38 | 5,46 | 5,23 | 5,27 | -2,95% | 372.987,00 |
| 11.06.2025 | 5,62 | 5,67 | 5,42 | 5,43 | -2,86% | 259.308,00 |
| 10.06.2025 | 5,65 | 5,68 | 5,53 | 5,59 | -0,71% | 252.050,00 |
| 09.06.2025 | 5,71 | 5,71 | 5,55 | 5,63 | -0,88% | 352.946,00 |
| 06.06.2025 | 5,92 | 5,93 | 5,67 | 5,68 | -2,07% | 286.514,00 |
| 05.06.2025 | 5,87 | 5,97 | 5,78 | 5,80 | -0,34% | 271.204,00 |
| 04.06.2025 | 5,92 | 5,99 | 5,78 | 5,82 | -1,69% | 281.833,00 |
| 03.06.2025 | 5,71 | 5,96 | 5,67 | 5,92 | 4,04% | 399.188,00 |
| 02.06.2025 | 5,69 | 5,82 | 5,60 | 5,69 | -0,18% | 393.449,00 |
| 30.05.2025 | 5,63 | 5,86 | 5,52 | 5,70 | 0,88% | 275.462,00 |
| 29.05.2025 | 5,90 | 5,92 | 5,64 | 5,65 | -3,42% | 237.640,00 |
| 28.05.2025 | 5,94 | 6,05 | 5,70 | 5,85 | -1,68% | 511.457,00 |
| 27.05.2025 | 5,73 | 5,98 | 5,63 | 5,95 | 5,68% | 604.430,00 |
| 23.05.2025 | 5,78 | 5,89 | 5,60 | 5,63 | -5,85% | 714.785,00 |
| 22.05.2025 | 5,54 | 6,14 | 5,50 | 5,98 | 7,55% | 1.634.899,00 |
| 21.05.2025 | 5,25 | 5,93 | 5,21 | 5,56 | 4,32% | 1.588.486,00 |
| 20.05.2025 | 5,28 | 5,34 | 5,20 | 5,33 | 0,76% | 460.870,00 |
| 19.05.2025 | 5,30 | 5,44 | 5,27 | 5,29 | -2,22% | 252.765,00 |
| 16.05.2025 | 5,33 | 5,43 | 5,26 | 5,41 | 1,69% | 319.672,00 |
| 15.05.2025 | 5,40 | 5,40 | 5,24 | 5,32 | -1,66% | 275.734,00 |
| 14.05.2025 | 5,33 | 5,48 | 5,28 | 5,41 | 1,50% | 470.769,00 |
| 13.05.2025 | 5,30 | 5,45 | 5,26 | 5,33 | 0,57% | 505.405,00 |
| 12.05.2025 | 5,45 | 5,48 | 5,12 | 5,30 | 1,53% | 410.126,00 |
| 09.05.2025 | 5,24 | 5,33 | 5,13 | 5,22 | -0,57% | 411.313,00 |
| 08.05.2025 | 4,95 | 5,63 | 4,95 | 5,25 | 16,15% | 744.215,00 |
| 07.05.2025 | 4,55 | 4,60 | 4,47 | 4,52 | 0,44% | 286.241,00 |
| 06.05.2025 | 4,51 | 4,53 | 4,43 | 4,50 | -2,17% | 214.676,00 |
| 05.05.2025 | 4,50 | 4,67 | 4,47 | 4,60 | 1,32% | 248.286,00 |
| 02.05.2025 | 4,51 | 4,61 | 4,51 | 4,54 | 1,79% | 183.418,00 |
| 01.05.2025 | 4,47 | 4,53 | 4,40 | 4,46 | 1,36% | 223.321,00 |
| 30.04.2025 | 4,35 | 4,42 | 4,22 | 4,40 | -0,23% | 319.427,00 |
| 29.04.2025 | 4,45 | 4,46 | 4,32 | 4,41 | -1,12% | 392.361,00 |
| 28.04.2025 | 4,53 | 4,61 | 4,38 | 4,46 | -1,11% | 265.658,00 |
| 25.04.2025 | 4,45 | 4,53 | 4,40 | 4,51 | 0,89% | 426.653,00 |
| 24.04.2025 | 4,60 | 4,69 | 3,94 | 4,47 | -2,19% | 2.812.642,00 |
| 23.04.2025 | 4,69 | 4,79 | 4,56 | 4,57 | 2,24% | 309.041,00 |
| 22.04.2025 | 4,48 | 4,70 | 4,42 | 4,47 | 1,59% | 339.879,00 |
| 21.04.2025 | 4,63 | 4,64 | 4,35 | 4,40 | -6,18% | 253.423,00 |
| 17.04.2025 | 4,70 | 4,77 | 4,52 | 4,69 | 0,00% | 358.791,00 |
| 16.04.2025 | 4,58 | 4,78 | 4,54 | 4,69 | 0,86% | 340.433,00 |
| 15.04.2025 | 4,54 | 4,66 | 4,48 | 4,65 | 2,65% | 308.274,00 |
| 14.04.2025 | 4,69 | 4,71 | 4,39 | 4,53 | -0,66% | 441.656,00 |
| 11.04.2025 | 4,52 | 4,60 | 4,38 | 4,56 | 1,22% | 326.847,00 |
| 10.04.2025 | 4,54 | 4,62 | 4,31 | 4,51 | -4,76% | 434.377,00 |
| 09.04.2025 | 4,24 | 4,97 | 4,20 | 4,73 | 11,03% | 613.479,00 |
| 08.04.2025 | 4,65 | 4,76 | 4,19 | 4,26 | -3,62% | 442.986,00 |