8,180$
-1,09%
Echtzeit-Aktienkurs Backblaze Inc
Bid:
Ask:
Aktienkurse zur Backblaze Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 8,45 | 8,45 | 7,88 | 8,21 | -0,79% | 190.375,00 |
| 17.06.2026 | 8,29 | 8,69 | 8,27 | 8,27 | -0,24% | 1.419.823,00 |
| 16.06.2026 | 8,19 | 8,76 | 8,06 | 8,29 | 2,22% | 1.240.746,00 |
| 15.06.2026 | 8,02 | 8,28 | 7,64 | 8,11 | 2,40% | 1.870.728,00 |
| 12.06.2026 | 7,73 | 7,93 | 7,52 | 7,92 | 3,53% | 1.218.212,00 |
| 11.06.2026 | 7,46 | 7,80 | 7,39 | 7,65 | 3,38% | 1.642.844,00 |
| 10.06.2026 | 7,23 | 7,63 | 7,16 | 7,40 | 0,27% | 811.577,00 |
| 09.06.2026 | 7,59 | 7,61 | 7,07 | 7,38 | -2,89% | 926.099,00 |
| 08.06.2026 | 7,91 | 7,96 | 7,53 | 7,60 | -2,06% | 893.607,00 |
| 05.06.2026 | 8,23 | 8,32 | 7,67 | 7,76 | -7,40% | 1.413.345,00 |
| 04.06.2026 | 7,90 | 8,42 | 7,82 | 8,38 | 5,41% | 1.359.269,00 |
| 03.06.2026 | 8,76 | 8,80 | 7,78 | 7,95 | -10,67% | 1.954.254,00 |
| 02.06.2026 | 8,81 | 9,46 | 8,66 | 8,90 | -2,31% | 1.782.048,00 |
| 01.06.2026 | 8,24 | 9,25 | 8,11 | 9,11 | 10,02% | 2.688.714,00 |
| 29.05.2026 | 7,74 | 8,44 | 7,64 | 8,28 | 8,24% | 2.923.373,00 |
| 28.05.2026 | 7,64 | 7,77 | 7,61 | 7,65 | 0,13% | 1.044.031,00 |
| 27.05.2026 | 7,72 | 7,78 | 7,37 | 7,64 | -1,67% | 1.191.211,00 |
| 26.05.2026 | 7,67 | 7,95 | 7,47 | 7,77 | 1,30% | 1.760.905,00 |
| 22.05.2026 | 7,39 | 7,73 | 7,29 | 7,67 | 4,07% | 1.255.129,00 |
| 21.05.2026 | 7,38 | 7,55 | 7,28 | 7,37 | -0,81% | 918.106,00 |
| 20.05.2026 | 7,44 | 7,76 | 7,20 | 7,43 | -1,07% | 1.922.837,00 |
| 19.05.2026 | 7,35 | 7,59 | 7,14 | 7,51 | 1,35% | 1.191.745,00 |
| 18.05.2026 | 6,99 | 7,75 | 6,91 | 7,41 | 5,41% | 1.514.442,00 |
| 15.05.2026 | 7,13 | 7,13 | 6,87 | 7,03 | -3,30% | 1.114.839,00 |
| 14.05.2026 | 7,26 | 7,57 | 7,05 | 7,27 | -1,36% | 1.383.993,00 |
| 13.05.2026 | 7,00 | 7,49 | 6,73 | 7,37 | 4,84% | 1.514.376,00 |
| 12.05.2026 | 7,17 | 7,24 | 6,70 | 7,03 | -1,68% | 1.460.431,00 |
| 11.05.2026 | 7,13 | 7,45 | 7,00 | 7,15 | -4,41% | 1.981.600,00 |
| 08.05.2026 | 7,59 | 7,85 | 7,20 | 7,48 | -0,27% | 2.515.884,00 |
| 07.05.2026 | 7,38 | 7,66 | 7,26 | 7,50 | 1,35% | 2.313.804,00 |
| 06.05.2026 | 7,76 | 8,16 | 6,94 | 7,40 | -2,50% | 5.314.781,00 |
| 05.05.2026 | 7,43 | 8,42 | 7,12 | 7,59 | 63,58% | 37.172.898,00 |
| 04.05.2026 | 4,43 | 4,75 | 4,43 | 4,64 | 4,27% | 5.354.955,00 |
| 01.05.2026 | 4,29 | 4,46 | 4,29 | 4,45 | 3,97% | 358.892,00 |
| 30.04.2026 | 4,19 | 4,34 | 4,19 | 4,28 | 2,39% | 365.942,00 |
| 29.04.2026 | 4,29 | 4,32 | 4,14 | 4,18 | -2,56% | 486.959,00 |
| 28.04.2026 | 4,18 | 4,39 | 4,15 | 4,29 | 2,14% | 422.589,00 |
| 27.04.2026 | 4,20 | 4,27 | 4,14 | 4,20 | -0,24% | 339.017,00 |
| 24.04.2026 | 4,04 | 4,21 | 3,97 | 4,21 | 4,47% | 322.845,00 |
| 23.04.2026 | 4,15 | 4,20 | 3,97 | 4,03 | -3,59% | 419.398,00 |
| 22.04.2026 | 4,21 | 4,24 | 4,15 | 4,18 | 0,48% | 330.010,00 |
| 21.04.2026 | 4,15 | 4,27 | 4,10 | 4,16 | 0,73% | 597.255,00 |
| 20.04.2026 | 4,04 | 4,15 | 4,02 | 4,13 | 0,73% | 348.240,00 |
| 17.04.2026 | 4,03 | 4,16 | 4,03 | 4,10 | 2,50% | 510.792,00 |
| 16.04.2026 | 3,86 | 4,03 | 3,76 | 4,00 | 4,71% | 663.586,00 |
| 15.04.2026 | 3,61 | 3,83 | 3,56 | 3,82 | 6,70% | 1.077.910,00 |
| 14.04.2026 | 3,56 | 3,60 | 3,50 | 3,58 | 1,99% | 358.130,00 |
| 13.04.2026 | 3,41 | 3,54 | 3,41 | 3,51 | 2,33% | 325.830,00 |
| 10.04.2026 | 3,57 | 3,57 | 3,40 | 3,43 | -1,44% | 404.178,00 |
| 09.04.2026 | 3,59 | 3,61 | 3,35 | 3,48 | -3,33% | 554.969,00 |
| 08.04.2026 | 3,70 | 3,81 | 3,57 | 3,60 | -0,55% | 473.919,00 |
| 07.04.2026 | 3,67 | 3,72 | 3,57 | 3,62 | -2,16% | 574.037,00 |
| 06.04.2026 | 3,65 | 3,80 | 3,63 | 3,70 | 1,65% | 416.096,00 |
| 02.04.2026 | 3,47 | 3,65 | 3,47 | 3,64 | 1,96% | 485.040,00 |
| 01.04.2026 | 3,51 | 3,64 | 3,48 | 3,57 | 3,48% | 502.566,00 |
| 31.03.2026 | 3,35 | 3,49 | 3,33 | 3,45 | 4,23% | 503.381,00 |
| 30.03.2026 | 3,43 | 3,46 | 3,26 | 3,31 | -2,65% | 543.461,00 |
| 27.03.2026 | 3,48 | 3,48 | 3,36 | 3,40 | -3,13% | 634.074,00 |
| 26.03.2026 | 3,57 | 3,68 | 3,50 | 3,51 | -3,31% | 337.576,00 |
| 25.03.2026 | 3,62 | 3,65 | 3,52 | 3,63 | 1,97% | 538.786,00 |
| 24.03.2026 | 3,58 | 3,62 | 3,52 | 3,56 | -2,47% | 504.725,00 |
| 23.03.2026 | 3,61 | 3,69 | 3,57 | 3,65 | -0,27% | 559.495,00 |
| 20.03.2026 | 3,62 | 3,70 | 3,57 | 3,66 | 0,27% | 557.241,00 |
| 19.03.2026 | 3,56 | 3,71 | 3,55 | 3,65 | 1,11% | 390.525,00 |
| 18.03.2026 | 3,67 | 3,71 | 3,57 | 3,61 | -2,17% | 413.534,00 |
| 17.03.2026 | 3,63 | 3,72 | 3,61 | 3,69 | 1,37% | 581.426,00 |
| 16.03.2026 | 3,74 | 3,75 | 3,57 | 3,64 | 0,00% | 510.944,00 |
| 13.03.2026 | 3,74 | 3,83 | 3,54 | 3,64 | -3,19% | 1.124.486,00 |
| 12.03.2026 | 3,75 | 3,83 | 3,75 | 3,76 | -0,27% | 801.442,00 |
| 11.03.2026 | 3,79 | 3,96 | 3,75 | 3,77 | -1,05% | 822.684,00 |
| 10.03.2026 | 3,83 | 3,86 | 3,71 | 3,81 | -0,78% | 919.930,00 |
| 09.03.2026 | 3,75 | 3,88 | 3,67 | 3,84 | 1,32% | 2.107.168,00 |
| 06.03.2026 | 3,75 | 3,86 | 3,75 | 3,79 | 1,07% | 766.519,00 |
| 05.03.2026 | 3,83 | 3,92 | 3,75 | 3,75 | -2,09% | 708.393,00 |
| 04.03.2026 | 3,89 | 3,98 | 3,83 | 3,83 | -1,54% | 755.826,00 |
| 03.03.2026 | 3,75 | 3,95 | 3,70 | 3,89 | 0,26% | 1.448.154,00 |
| 02.03.2026 | 3,75 | 4,01 | 3,74 | 3,88 | 3,19% | 988.022,00 |
| 27.02.2026 | 3,78 | 3,86 | 3,70 | 3,76 | -2,08% | 849.195,00 |
| 26.02.2026 | 3,91 | 4,02 | 3,75 | 3,84 | -2,29% | 873.574,00 |
| 25.02.2026 | 3,80 | 4,04 | 3,75 | 3,93 | 4,52% | 2.439.628,00 |
| 24.02.2026 | 3,85 | 4,29 | 3,68 | 3,76 | -13,96% | 4.055.163,00 |
| 23.02.2026 | 4,38 | 4,54 | 4,27 | 4,37 | -0,68% | 1.725.610,00 |
| 20.02.2026 | 4,32 | 4,49 | 4,29 | 4,40 | 1,15% | 955.977,00 |
| 19.02.2026 | 4,27 | 4,35 | 4,18 | 4,35 | 0,93% | 740.183,00 |
| 18.02.2026 | 4,14 | 4,44 | 4,00 | 4,31 | 6,95% | 1.537.129,00 |
| 17.02.2026 | 4,25 | 4,25 | 3,95 | 4,03 | -6,06% | 1.213.540,00 |
| 13.02.2026 | 3,95 | 4,33 | 3,92 | 4,29 | 7,79% | 834.090,00 |
| 12.02.2026 | 4,02 | 4,03 | 3,85 | 3,98 | -0,50% | 825.837,00 |
| 11.02.2026 | 4,12 | 4,12 | 3,83 | 4,00 | -1,48% | 916.688,00 |
| 10.02.2026 | 4,15 | 4,24 | 4,03 | 4,06 | -1,69% | 576.404,00 |
| 09.02.2026 | 4,10 | 4,20 | 4,03 | 4,13 | 0,73% | 362.637,00 |
| 06.02.2026 | 4,10 | 4,18 | 3,97 | 4,10 | 2,50% | 713.565,00 |
| 05.02.2026 | 4,11 | 4,21 | 3,95 | 4,00 | -4,76% | 1.058.100,00 |
| 04.02.2026 | 4,22 | 4,29 | 4,01 | 4,20 | -1,41% | 1.211.029,00 |
| 03.02.2026 | 4,53 | 4,55 | 4,17 | 4,26 | -5,12% | 766.437,00 |
| 02.02.2026 | 4,53 | 4,75 | 4,47 | 4,49 | -1,32% | 654.954,00 |
| 30.01.2026 | 4,60 | 4,66 | 4,49 | 4,55 | -1,94% | 708.045,00 |
| 29.01.2026 | 4,86 | 4,86 | 4,55 | 4,64 | -3,33% | 1.007.731,00 |
| 28.01.2026 | 4,99 | 5,04 | 4,79 | 4,80 | -3,03% | 417.256,00 |
| 27.01.2026 | 4,84 | 5,04 | 4,76 | 4,95 | 2,91% | 596.293,00 |