1,094€
-2,93%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,11 | 1,21 | 1,05 | 1,18 | 7,25% | - |
| 19.12.2024 | 1,14 | 1,17 | 1,08 | 1,10 | -1,78% | - |
| 18.12.2024 | 1,11 | 1,26 | 1,10 | 1,12 | 2,09% | - |
| 17.12.2024 | 1,07 | 1,10 | 1,06 | 1,10 | 2,90% | - |
| 16.12.2024 | 1,09 | 1,12 | 1,06 | 1,07 | -2,82% | 800,00 |
| 13.12.2024 | 1,16 | 1,17 | 1,08 | 1,10 | -2,74% | - |
| 12.12.2024 | 1,21 | 1,25 | 1,13 | 1,13 | -7,59% | - |
| 11.12.2024 | 1,22 | 1,25 | 1,19 | 1,23 | 0,33% | - |
| 10.12.2024 | 1,32 | 1,34 | 1,20 | 1,22 | -7,64% | - |
| 09.12.2024 | 1,22 | 1,39 | 1,22 | 1,32 | 7,04% | - |
| 06.12.2024 | 1,28 | 1,36 | 1,22 | 1,24 | -3,52% | - |
| 05.12.2024 | 1,31 | 1,42 | 1,21 | 1,28 | 9,87% | 200,00 |
| 04.12.2024 | 1,10 | 1,18 | 1,08 | 1,17 | 6,01% | - |
| 03.12.2024 | 1,11 | 1,14 | 1,09 | 1,10 | -1,79% | - |
| 02.12.2024 | 1,16 | 1,18 | 1,12 | 1,12 | -0,89% | - |
| 29.11.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,08% | - |
| 28.11.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,27% | - |
| 27.11.2024 | 1,10 | 1,13 | 1,08 | 1,10 | 1,01% | - |
| 26.11.2024 | 1,18 | 1,20 | 1,07 | 1,09 | -8,70% | - |
| 25.11.2024 | 1,09 | 1,21 | 1,08 | 1,20 | 8,83% | - |
| 22.11.2024 | 1,05 | 1,15 | 1,05 | 1,10 | 1,48% | - |
| 21.11.2024 | 1,04 | 1,09 | 1,00 | 1,08 | 4,23% | - |
| 20.11.2024 | 1,05 | 1,07 | 1,03 | 1,04 | -2,17% | - |
| 19.11.2024 | 1,05 | 1,07 | 1,02 | 1,06 | 0,00% | - |
| 18.11.2024 | 1,07 | 1,08 | 1,04 | 1,06 | -0,65% | 1.000,00 |
| 15.11.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 14.11.2024 | 1,07 | 1,09 | 1,04 | 1,07 | 3,09% | - |
| 13.11.2024 | 1,07 | 1,10 | 1,03 | 1,04 | -2,17% | 200,00 |
| 12.11.2024 | 1,13 | 1,14 | 1,05 | 1,06 | -6,28% | - |
| 11.11.2024 | 1,07 | 1,14 | 1,04 | 1,13 | 7,71% | - |
| 08.11.2024 | 1,14 | 1,16 | 1,05 | 1,05 | -7,41% | - |
| 07.11.2024 | 1,12 | 1,16 | 1,12 | 1,13 | 0,18% | - |
| 06.11.2024 | 1,23 | 1,30 | 1,13 | 1,13 | -10,66% | 6.200,00 |
| 05.11.2024 | 1,20 | 1,28 | 1,19 | 1,27 | 4,02% | - |
| 04.11.2024 | 1,13 | 1,26 | 1,13 | 1,22 | 6,84% | - |
| 01.11.2024 | 1,11 | 1,16 | 1,11 | 1,14 | 2,15% | - |
| 31.10.2024 | 1,16 | 1,16 | 1,11 | 1,12 | -3,46% | 4.000,00 |
| 30.10.2024 | 1,16 | 1,20 | 1,15 | 1,16 | -1,95% | - |
| 29.10.2024 | 1,19 | 1,20 | 1,15 | 1,18 | -0,51% | - |
| 28.10.2024 | 1,18 | 1,22 | 1,18 | 1,19 | 0,34% | - |
| 25.10.2024 | 1,20 | 1,22 | 1,18 | 1,18 | -2,07% | 3.000,00 |
| 24.10.2024 | 1,18 | 1,24 | 1,17 | 1,21 | 2,81% | - |
| 23.10.2024 | 1,20 | 1,23 | 1,16 | 1,17 | -3,69% | - |
| 22.10.2024 | 1,21 | 1,23 | 1,21 | 1,22 | -0,57% | - |
| 21.10.2024 | 1,26 | 1,28 | 1,21 | 1,23 | -1,76% | - |
| 18.10.2024 | 1,24 | 1,26 | 1,21 | 1,25 | 1,14% | - |
| 17.10.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -0,48% | - |
| 16.10.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,81% | - |
| 15.10.2024 | 1,21 | 1,23 | 1,19 | 1,22 | 0,16% | - |
| 14.10.2024 | 1,22 | 1,26 | 1,20 | 1,22 | -0,41% | - |
| 11.10.2024 | 1,20 | 1,23 | 1,18 | 1,22 | 1,41% | - |
| 10.10.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -4,30% | - |
| 09.10.2024 | 1,25 | 1,30 | 1,25 | 1,26 | -0,40% | - |
| 08.10.2024 | 1,33 | 1,34 | 1,25 | 1,26 | -4,83% | - |
| 07.10.2024 | 1,29 | 1,35 | 1,25 | 1,33 | 2,87% | - |
| 04.10.2024 | 1,24 | 1,31 | 1,21 | 1,29 | 4,12% | - |
| 03.10.2024 | 1,19 | 1,25 | 1,13 | 1,24 | 4,83% | 850,00 |
| 02.10.2024 | 1,18 | 1,20 | 1,16 | 1,18 | 0,17% | 4.000,00 |
| 01.10.2024 | 1,24 | 1,26 | 1,17 | 1,18 | -3,83% | 300,00 |
| 30.09.2024 | 1,23 | 1,26 | 1,22 | 1,23 | -0,49% | 2.500,00 |
| 27.09.2024 | 1,21 | 1,29 | 1,21 | 1,23 | 1,65% | - |
| 26.09.2024 | 1,22 | 1,26 | 1,20 | 1,21 | -0,33% | - |
| 25.09.2024 | 1,26 | 1,28 | 1,21 | 1,22 | -4,63% | 125,00 |
| 24.09.2024 | 1,21 | 1,29 | 1,21 | 1,28 | 4,59% | - |
| 23.09.2024 | 1,24 | 1,27 | 1,20 | 1,22 | -1,06% | - |
| 20.09.2024 | 1,27 | 1,31 | 1,23 | 1,23 | -3,52% | 2.000,00 |
| 19.09.2024 | 1,32 | 1,37 | 1,27 | 1,28 | -2,52% | - |
| 18.09.2024 | 1,33 | 1,40 | 1,28 | 1,31 | -3,89% | - |
| 17.09.2024 | 1,22 | 1,39 | 1,21 | 1,36 | 11,08% | - |
| 16.09.2024 | 1,23 | 1,25 | 1,17 | 1,23 | -0,41% | - |
| 13.09.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 2,92% | - |
| 12.09.2024 | 1,22 | 1,24 | 1,17 | 1,20 | -1,24% | - |
| 11.09.2024 | 1,14 | 1,21 | 1,13 | 1,21 | 4,84% | - |
| 10.09.2024 | 1,16 | 1,19 | 1,12 | 1,16 | -0,69% | - |
| 09.09.2024 | 1,19 | 1,28 | 1,15 | 1,16 | -1,85% | - |
| 06.09.2024 | 1,26 | 1,31 | 1,19 | 1,19 | -4,89% | - |
| 05.09.2024 | 1,36 | 1,43 | 1,18 | 1,25 | -18,01% | 2.000,00 |
| 04.09.2024 | 1,51 | 1,58 | 1,50 | 1,52 | -0,91% | - |
| 03.09.2024 | 1,68 | 1,73 | 1,54 | 1,54 | -9,71% | - |
| 02.09.2024 | 1,70 | 1,71 | 1,70 | 1,70 | -0,29% | - |
| 30.08.2024 | 1,68 | 1,77 | 1,68 | 1,71 | 1,79% | 300,00 |
| 29.08.2024 | 1,60 | 1,75 | 1,59 | 1,68 | 4,30% | - |
| 28.08.2024 | 1,63 | 1,65 | 1,57 | 1,61 | -2,13% | - |
| 27.08.2024 | 1,64 | 1,69 | 1,59 | 1,64 | -0,73% | 10.000,00 |
| 26.08.2024 | 1,70 | 1,76 | 1,64 | 1,65 | -3,90% | - |
| 23.08.2024 | 1,67 | 1,78 | 1,64 | 1,72 | 4,69% | - |
| 22.08.2024 | 1,72 | 1,73 | 1,64 | 1,64 | -5,30% | - |
| 21.08.2024 | 1,65 | 1,74 | 1,62 | 1,74 | 6,97% | - |
| 20.08.2024 | 1,68 | 1,71 | 1,61 | 1,62 | -4,64% | - |
| 19.08.2024 | 1,62 | 1,71 | 1,60 | 1,70 | 5,06% | 210,00 |
| 16.08.2024 | 1,62 | 1,68 | 1,60 | 1,62 | -1,04% | - |
| 15.08.2024 | 1,59 | 1,66 | 1,58 | 1,64 | 3,87% | - |
| 14.08.2024 | 1,62 | 1,72 | 1,57 | 1,58 | -2,96% | - |
| 13.08.2024 | 1,51 | 1,63 | 1,51 | 1,62 | 7,77% | - |
| 12.08.2024 | 1,55 | 1,58 | 1,49 | 1,51 | -2,40% | - |
| 09.08.2024 | 1,62 | 1,66 | 1,53 | 1,54 | -4,58% | - |
| 08.08.2024 | 1,42 | 1,64 | 1,42 | 1,62 | 11,44% | 2.000,00 |
| 07.08.2024 | 1,60 | 1,67 | 1,45 | 1,45 | -9,71% | - |
| 06.08.2024 | 1,75 | 1,78 | 1,61 | 1,61 | -5,08% | - |
| 05.08.2024 | 1,74 | 1,75 | 1,49 | 1,69 | -3,53% | 2.000,00 |