15,200$
-0,59%
Echtzeit-Aktienkurs Backblaze
Bid:
Ask:
Aktienkurse zur Backblaze Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 15,25 | 15,47 | 14,84 | 14,98 | -1,96% | 1.828.503,00 |
| 25.08.2026 | 15,54 | 15,90 | 14,70 | 15,28 | -1,74% | 3.221.737,00 |
| 24.08.2026 | 15,91 | 16,11 | 15,16 | 15,55 | -1,58% | 3.461.914,00 |
| 21.08.2026 | 16,20 | 16,21 | 15,52 | 15,80 | -2,71% | 2.626.719,00 |
| 20.08.2026 | 16,62 | 16,92 | 15,91 | 16,24 | -3,79% | 9.796.350,00 |
| 19.08.2026 | 16,75 | 17,31 | 15,97 | 16,88 | -12,04% | 6.688.330,00 |
| 18.08.2026 | 18,99 | 19,77 | 18,64 | 19,19 | -1,03% | 2.051.697,00 |
| 17.08.2026 | 18,57 | 19,83 | 18,43 | 19,39 | 1,95% | 2.242.071,00 |
| 14.08.2026 | 20,02 | 20,42 | 18,66 | 19,02 | -6,90% | 2.205.106,00 |
| 13.08.2026 | 19,15 | 20,91 | 18,76 | 20,43 | 5,64% | 2.421.755,00 |
| 12.08.2026 | 19,00 | 20,10 | 18,87 | 19,34 | 3,37% | 2.137.741,00 |
| 11.08.2026 | 19,27 | 19,65 | 18,56 | 18,71 | -2,91% | 2.666.567,00 |
| 10.08.2026 | 19,04 | 20,49 | 18,95 | 19,27 | 2,39% | 4.774.192,00 |
| 07.08.2026 | 18,64 | 19,00 | 18,01 | 18,82 | 3,92% | 2.166.855,00 |
| 06.08.2026 | 18,25 | 18,98 | 17,60 | 18,11 | -2,74% | 3.010.974,00 |
| 05.08.2026 | 19,79 | 19,79 | 17,47 | 18,62 | -5,91% | 5.551.558,00 |
| 04.08.2026 | 20,16 | 23,99 | 19,65 | 19,79 | 26,94% | 11.823.004,00 |
| 03.08.2026 | 13,76 | 15,69 | 13,45 | 15,59 | 13,63% | 4.448.497,00 |
| 31.07.2026 | 13,47 | 14,71 | 13,40 | 13,72 | 8,63% | 2.415.423,00 |
| 30.07.2026 | 11,76 | 12,78 | 11,73 | 12,63 | 10,98% | 1.685.869,00 |
| 29.07.2026 | 12,22 | 12,38 | 11,28 | 11,38 | -5,72% | 1.005.246,00 |
| 28.07.2026 | 12,03 | 12,12 | 10,98 | 12,07 | -1,95% | 2.278.671,00 |
| 27.07.2026 | 11,81 | 12,55 | 11,69 | 12,31 | 6,03% | 1.645.624,00 |
| 24.07.2026 | 12,76 | 12,99 | 11,53 | 11,61 | -9,01% | 2.081.659,00 |
| 23.07.2026 | 13,27 | 13,63 | 12,34 | 12,76 | -4,85% | 1.306.865,00 |
| 22.07.2026 | 13,31 | 13,47 | 12,81 | 13,41 | -0,48% | 1.612.992,00 |
| 21.07.2026 | 13,33 | 14,03 | 13,14 | 13,48 | 2,39% | 1.639.644,00 |
| 20.07.2026 | 13,17 | 13,65 | 13,11 | 13,16 | -0,45% | 1.897.900,00 |
| 17.07.2026 | 13,15 | 13,69 | 12,60 | 13,22 | -3,71% | 3.137.341,00 |
| 16.07.2026 | 14,93 | 15,33 | 13,69 | 13,73 | -8,34% | 2.315.909,00 |
| 15.07.2026 | 16,57 | 16,98 | 14,89 | 14,98 | -9,40% | 2.104.604,00 |
| 14.07.2026 | 16,36 | 17,25 | 16,20 | 16,54 | 2,07% | 1.688.639,00 |
| 13.07.2026 | 17,70 | 17,70 | 15,91 | 16,20 | -7,95% | 2.288.225,00 |
| 10.07.2026 | 17,72 | 18,25 | 17,35 | 17,60 | -1,29% | 2.262.503,00 |
| 09.07.2026 | 16,30 | 17,94 | 16,24 | 17,83 | 8,59% | 3.604.699,00 |
| 08.07.2026 | 15,96 | 16,45 | 15,55 | 16,42 | 3,66% | 1.663.036,00 |
| 07.07.2026 | 15,09 | 16,60 | 14,52 | 15,84 | 3,53% | 2.972.570,00 |
| 06.07.2026 | 15,38 | 16,31 | 15,18 | 15,30 | -2,05% | 2.212.737,00 |
| 02.07.2026 | 16,07 | 16,30 | 15,41 | 15,62 | -4,52% | 3.003.285,00 |
| 01.07.2026 | 15,59 | 16,59 | 15,55 | 16,36 | 3,15% | 2.871.989,00 |
| 30.06.2026 | 14,80 | 16,05 | 14,53 | 15,86 | 5,95% | 4.412.626,00 |
| 29.06.2026 | 14,62 | 15,65 | 14,37 | 14,97 | 2,82% | 5.498.134,00 |
| 26.06.2026 | 12,93 | 14,66 | 12,80 | 14,56 | 8,49% | 8.378.197,00 |
| 25.06.2026 | 12,04 | 14,63 | 11,92 | 13,42 | 12,11% | 12.128.116,00 |
| 24.06.2026 | 11,88 | 12,62 | 10,52 | 11,97 | 2,66% | 13.044.507,00 |
| 23.06.2026 | 10,31 | 11,85 | 9,62 | 11,66 | 43,60% | 35.463.297,00 |
| 22.06.2026 | 8,13 | 8,47 | 7,86 | 8,12 | -0,85% | 931.060,00 |
| 18.06.2026 | 8,35 | 8,46 | 7,86 | 8,19 | -0,97% | 1.205.890,00 |
| 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 |