9,280$
1,98%
Echtzeit-Aktienkurs Backblaze Inc
Bid:
Ask:
Aktienkurse zur Backblaze Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,19 | 9,48 | 9,06 | 9,10 | -3,60% | 454.502,00 |
| 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 |
| 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 |