5,590$
3,14%
Echtzeit-Aktienkurs Backblaze Inc
Bid:
Ask:
Aktienkurse zur Backblaze Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 4,24 | 4,78 | 4,07 | 4,42 | -2,00% | 464.677,00 |
| 04.04.2025 | 4,50 | 4,61 | 4,33 | 4,51 | -4,45% | 559.979,00 |
| 03.04.2025 | 4,74 | 4,82 | 4,54 | 4,72 | -5,98% | 704.435,00 |
| 02.04.2025 | 4,85 | 5,05 | 4,75 | 5,02 | 1,83% | 382.190,00 |
| 01.04.2025 | 4,78 | 4,94 | 4,71 | 4,93 | 2,28% | 345.534,00 |
| 31.03.2025 | 4,87 | 4,88 | 4,71 | 4,82 | -3,02% | 522.342,00 |
| 28.03.2025 | 5,17 | 5,17 | 4,90 | 4,97 | -4,42% | 369.497,00 |
| 27.03.2025 | 5,19 | 5,31 | 5,13 | 5,20 | -0,57% | 245.190,00 |
| 26.03.2025 | 5,50 | 5,52 | 5,15 | 5,23 | -5,25% | 404.859,00 |
| 25.03.2025 | 5,54 | 5,54 | 5,41 | 5,52 | -0,18% | 258.562,00 |
| 24.03.2025 | 5,53 | 5,60 | 5,42 | 5,53 | 2,41% | 292.316,00 |
| 21.03.2025 | 5,31 | 5,45 | 5,27 | 5,40 | -0,37% | 1.368.047,00 |
| 20.03.2025 | 5,45 | 5,60 | 5,39 | 5,42 | -1,81% | 244.284,00 |
| 19.03.2025 | 5,41 | 5,59 | 5,41 | 5,52 | 2,22% | 274.720,00 |
| 18.03.2025 | 5,41 | 5,46 | 5,18 | 5,40 | -1,82% | 374.365,00 |
| 17.03.2025 | 5,19 | 5,52 | 5,19 | 5,50 | 6,18% | 477.763,00 |
| 14.03.2025 | 5,07 | 5,21 | 5,07 | 5,18 | 4,02% | 268.561,00 |
| 13.03.2025 | 5,20 | 5,20 | 4,91 | 4,98 | -4,60% | 308.898,00 |
| 12.03.2025 | 5,22 | 5,33 | 5,06 | 5,22 | 2,25% | 363.664,00 |
| 11.03.2025 | 5,09 | 5,24 | 5,01 | 5,11 | 2,51% | 686.220,00 |
| 10.03.2025 | 5,29 | 5,34 | 4,91 | 4,98 | -7,95% | 761.675,00 |
| 07.03.2025 | 5,51 | 5,61 | 5,19 | 5,41 | -1,64% | 534.401,00 |
| 06.03.2025 | 6,00 | 6,08 | 5,48 | 5,50 | -9,98% | 810.452,00 |
| 05.03.2025 | 6,19 | 6,24 | 6,08 | 6,11 | -1,29% | 358.653,00 |
| 04.03.2025 | 5,91 | 6,31 | 5,77 | 6,19 | 3,08% | 772.511,00 |
| 03.03.2025 | 6,56 | 6,75 | 6,00 | 6,01 | -8,18% | 682.606,00 |
| 28.02.2025 | 6,49 | 6,55 | 6,21 | 6,54 | 1,08% | 715.494,00 |
| 27.02.2025 | 6,61 | 6,81 | 6,46 | 6,47 | -3,14% | 758.687,00 |
| 26.02.2025 | 6,73 | 7,15 | 6,48 | 6,68 | 5,36% | 793.895,00 |
| 25.02.2025 | 7,02 | 7,05 | 6,30 | 6,34 | -10,45% | 807.021,00 |
| 24.02.2025 | 7,20 | 7,43 | 6,82 | 7,08 | -1,80% | 1.730.941,00 |
| 21.02.2025 | 7,54 | 7,58 | 7,11 | 7,21 | -3,22% | 750.598,00 |
| 20.02.2025 | 7,33 | 7,50 | 7,01 | 7,45 | 0,81% | 470.635,00 |
| 19.02.2025 | 7,54 | 7,66 | 7,33 | 7,39 | -1,34% | 446.365,00 |
| 18.02.2025 | 7,27 | 7,83 | 7,14 | 7,49 | 3,31% | 805.478,00 |
| 14.02.2025 | 7,50 | 7,54 | 7,21 | 7,25 | -3,07% | 270.021,00 |
| 13.02.2025 | 7,60 | 7,65 | 7,10 | 7,48 | -0,93% | 347.494,00 |
| 12.02.2025 | 7,19 | 7,61 | 7,17 | 7,55 | 3,00% | 375.979,00 |
| 11.02.2025 | 7,35 | 7,52 | 7,16 | 7,33 | -2,01% | 318.018,00 |
| 10.02.2025 | 7,03 | 7,55 | 7,03 | 7,48 | 7,47% | 700.072,00 |