5,000$
-2,34%
Echtzeit-Aktienkurs Backblaze Inc
Bid:
Ask:
Aktienkurse zur Backblaze Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,11 | 5,14 | 4,91 | 5,00 | -2,34% | 482.708,00 |
| 08.01.2026 | 5,13 | 5,17 | 5,00 | 5,12 | -0,58% | 459.779,00 |
| 07.01.2026 | 5,16 | 5,20 | 5,05 | 5,15 | -0,39% | 828.892,00 |
| 06.01.2026 | 4,99 | 5,18 | 4,86 | 5,17 | 3,40% | 613.699,00 |
| 05.01.2026 | 4,80 | 5,09 | 4,80 | 5,00 | 5,49% | 601.879,00 |
| 02.01.2026 | 4,74 | 4,80 | 4,67 | 4,74 | 1,72% | 470.742,00 |
| 31.12.2025 | 4,74 | 4,81 | 4,63 | 4,66 | -1,89% | 668.251,00 |
| 30.12.2025 | 4,76 | 4,92 | 4,73 | 4,75 | -0,63% | 527.339,00 |
| 29.12.2025 | 4,82 | 4,89 | 4,71 | 4,78 | -1,24% | 589.286,00 |
| 26.12.2025 | 4,80 | 4,85 | 4,76 | 4,84 | 0,83% | 523.738,00 |
| 24.12.2025 | 4,78 | 4,87 | 4,78 | 4,80 | 0,42% | 203.847,00 |
| 23.12.2025 | 4,78 | 4,89 | 4,76 | 4,78 | -1,44% | 370.560,00 |
| 22.12.2025 | 4,84 | 4,98 | 4,82 | 4,85 | 0,62% | 687.907,00 |
| 19.12.2025 | 4,62 | 4,94 | 4,62 | 4,82 | 4,78% | 1.101.335,00 |
| 18.12.2025 | 4,57 | 4,68 | 4,54 | 4,60 | 3,37% | 2.044.167,00 |
| 17.12.2025 | 4,57 | 4,69 | 4,44 | 4,45 | -1,98% | 991.810,00 |
| 16.12.2025 | 4,55 | 4,70 | 4,52 | 4,54 | -0,87% | 1.240.269,00 |
| 15.12.2025 | 4,80 | 4,85 | 4,57 | 4,58 | -4,58% | 1.271.933,00 |
| 12.12.2025 | 4,89 | 4,92 | 4,76 | 4,80 | -2,04% | 510.984,00 |
| 11.12.2025 | 4,98 | 5,01 | 4,85 | 4,90 | -2,58% | 636.412,00 |
| 10.12.2025 | 4,98 | 5,09 | 4,91 | 5,03 | 0,60% | 824.783,00 |
| 09.12.2025 | 4,96 | 5,05 | 4,85 | 5,00 | 0,00% | 965.040,00 |
| 08.12.2025 | 5,02 | 5,11 | 4,86 | 5,00 | 0,20% | 638.367,00 |
| 05.12.2025 | 4,86 | 5,00 | 4,79 | 4,99 | 2,67% | 725.780,00 |
| 04.12.2025 | 4,75 | 4,93 | 4,68 | 4,86 | 2,75% | 542.908,00 |
| 03.12.2025 | 4,58 | 4,76 | 4,50 | 4,73 | 2,83% | 644.672,00 |
| 02.12.2025 | 4,59 | 4,70 | 4,55 | 4,60 | 0,88% | 532.332,00 |
| 01.12.2025 | 4,64 | 4,73 | 4,45 | 4,56 | -3,80% | 644.210,00 |
| 28.11.2025 | 4,69 | 4,78 | 4,59 | 4,74 | 2,16% | 679.972,00 |
| 26.11.2025 | 4,62 | 4,68 | 4,50 | 4,64 | 0,87% | 626.737,00 |
| 25.11.2025 | 4,52 | 4,77 | 4,42 | 4,60 | 0,88% | 682.788,00 |
| 24.11.2025 | 4,38 | 4,60 | 4,33 | 4,56 | 5,56% | 1.074.953,00 |
| 21.11.2025 | 4,26 | 4,38 | 4,13 | 4,32 | -0,23% | 1.115.350,00 |
| 20.11.2025 | 4,58 | 4,66 | 4,32 | 4,33 | -2,26% | 821.244,00 |
| 19.11.2025 | 4,55 | 4,70 | 4,40 | 4,43 | -2,64% | 681.098,00 |
| 18.11.2025 | 4,50 | 4,66 | 4,49 | 4,55 | 0,00% | 958.028,00 |
| 17.11.2025 | 4,92 | 4,96 | 4,55 | 4,55 | -7,71% | 1.236.967,00 |
| 14.11.2025 | 4,97 | 5,08 | 4,89 | 4,93 | -3,33% | 607.960,00 |
| 13.11.2025 | 5,38 | 5,38 | 5,08 | 5,10 | -6,25% | 1.062.174,00 |
| 12.11.2025 | 5,64 | 5,68 | 5,28 | 5,44 | -3,37% | 1.186.739,00 |
| 11.11.2025 | 5,54 | 5,81 | 5,45 | 5,63 | 0,36% | 1.039.283,00 |
| 10.11.2025 | 6,09 | 6,16 | 5,58 | 5,61 | -3,28% | 1.218.505,00 |
| 07.11.2025 | 6,19 | 6,22 | 5,79 | 5,80 | -6,15% | 1.618.216,00 |
| 06.11.2025 | 8,40 | 8,55 | 6,12 | 6,18 | -33,83% | 2.654.177,00 |
| 05.11.2025 | 9,74 | 9,85 | 9,25 | 9,34 | -3,31% | 617.275,00 |
| 04.11.2025 | 10,00 | 10,34 | 9,54 | 9,66 | -7,20% | 651.548,00 |
| 03.11.2025 | 10,39 | 10,55 | 10,08 | 10,41 | 0,97% | 462.265,00 |
| 31.10.2025 | 10,50 | 10,63 | 10,20 | 10,31 | -0,29% | 301.102,00 |
| 30.10.2025 | 10,41 | 10,69 | 10,33 | 10,34 | -1,80% | 359.205,00 |
| 29.10.2025 | 10,77 | 10,77 | 10,35 | 10,53 | -1,77% | 555.446,00 |
| 28.10.2025 | 10,40 | 10,86 | 10,31 | 10,72 | 3,08% | 510.487,00 |
| 27.10.2025 | 10,57 | 10,65 | 10,29 | 10,40 | -0,38% | 372.773,00 |
| 24.10.2025 | 10,69 | 10,72 | 10,39 | 10,44 | -0,57% | 416.330,00 |
| 23.10.2025 | 9,70 | 10,61 | 9,52 | 10,50 | 8,81% | 798.664,00 |
| 22.10.2025 | 9,18 | 9,66 | 9,04 | 9,65 | 5,46% | 477.562,00 |
| 21.10.2025 | 9,20 | 9,27 | 9,00 | 9,15 | -0,65% | 258.887,00 |
| 20.10.2025 | 9,24 | 9,34 | 9,14 | 9,21 | 0,88% | 271.378,00 |
| 17.10.2025 | 9,40 | 9,53 | 9,10 | 9,13 | -3,69% | 369.143,00 |
| 16.10.2025 | 9,50 | 9,98 | 9,36 | 9,48 | 0,11% | 343.452,00 |
| 15.10.2025 | 9,29 | 9,49 | 9,23 | 9,47 | 3,84% | 441.063,00 |
| 14.10.2025 | 9,19 | 9,48 | 9,06 | 9,12 | -3,39% | 454.578,00 |
| 13.10.2025 | 9,70 | 9,71 | 9,15 | 9,44 | 0,00% | 510.252,00 |
| 10.10.2025 | 10,00 | 10,18 | 9,41 | 9,44 | -5,51% | 552.938,00 |
| 09.10.2025 | 10,17 | 10,17 | 9,82 | 9,99 | -2,25% | 383.148,00 |
| 08.10.2025 | 9,43 | 10,35 | 9,24 | 10,22 | 9,07% | 777.833,00 |
| 07.10.2025 | 9,55 | 9,60 | 9,22 | 9,37 | -1,78% | 448.974,00 |
| 06.10.2025 | 9,83 | 9,83 | 9,52 | 9,54 | -1,65% | 429.199,00 |
| 03.10.2025 | 9,64 | 9,86 | 9,57 | 9,70 | 0,62% | 72.068,00 |
| 02.10.2025 | 9,18 | 9,65 | 9,10 | 9,64 | 5,70% | 683.911,00 |
| 01.10.2025 | 9,17 | 9,32 | 9,09 | 9,12 | -1,72% | 495.173,00 |
| 30.09.2025 | 9,62 | 9,71 | 9,08 | 9,28 | -3,83% | 652.181,00 |
| 29.09.2025 | 9,73 | 9,84 | 9,54 | 9,65 | 1,15% | 495.826,00 |
| 26.09.2025 | 9,78 | 9,87 | 9,45 | 9,54 | -2,55% | 554.040,00 |
| 25.09.2025 | 10,26 | 10,30 | 9,73 | 9,79 | -6,41% | 1.209.522,00 |
| 24.09.2025 | 10,53 | 10,65 | 10,14 | 10,46 | -0,66% | 748.884,00 |
| 23.09.2025 | 10,73 | 10,82 | 10,53 | 10,53 | -2,05% | 822.964,00 |
| 22.09.2025 | 10,00 | 10,83 | 9,92 | 10,75 | 7,61% | 1.252.905,00 |
| 19.09.2025 | 9,70 | 10,12 | 9,66 | 9,99 | 2,78% | 1.889.045,00 |
| 18.09.2025 | 9,63 | 9,78 | 9,58 | 9,72 | 1,99% | 534.638,00 |
| 17.09.2025 | 9,54 | 9,72 | 9,44 | 9,53 | -0,21% | 541.674,00 |
| 16.09.2025 | 9,77 | 9,92 | 9,51 | 9,55 | -2,35% | 480.182,00 |
| 15.09.2025 | 9,46 | 9,89 | 9,46 | 9,78 | 3,49% | 786.704,00 |
| 12.09.2025 | 9,40 | 9,60 | 9,27 | 9,45 | -0,11% | 915.141,00 |
| 11.09.2025 | 9,88 | 9,92 | 9,43 | 9,46 | -3,67% | 1.615.864,00 |
| 10.09.2025 | 9,19 | 9,89 | 9,19 | 9,82 | 6,51% | 2.006.886,00 |
| 09.09.2025 | 9,14 | 9,40 | 9,06 | 9,22 | 0,88% | 732.777,00 |
| 08.09.2025 | 8,78 | 9,24 | 8,71 | 9,14 | 5,06% | 1.089.810,00 |
| 05.09.2025 | 8,73 | 8,85 | 8,58 | 8,70 | 0,12% | 529.284,00 |
| 04.09.2025 | 8,32 | 8,77 | 8,23 | 8,69 | 3,33% | 624.679,00 |
| 03.09.2025 | 8,28 | 8,41 | 8,07 | 8,41 | 2,69% | 808.883,00 |
| 02.09.2025 | 8,06 | 8,51 | 7,91 | 8,19 | -1,92% | 702.092,00 |
| 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 |