1,303€
-3,18%
Echtzeit-Aktienkurs ChargePoint Holdings
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 1,84 | 1,84 | 1,68 | 1,76 | -4,62% | - |
| 01.08.2024 | 2,06 | 2,06 | 1,81 | 1,84 | -8,00% | 70,00 |
| 31.07.2024 | 1,85 | 2,09 | 1,85 | 2,00 | 6,78% | - |
| 30.07.2024 | 1,94 | 1,96 | 1,84 | 1,87 | -2,75% | - |
| 29.07.2024 | 1,99 | 2,10 | 1,89 | 1,93 | -4,75% | - |
| 26.07.2024 | 1,88 | 2,06 | 1,88 | 2,02 | 8,30% | 2.000,00 |
| 25.07.2024 | 1,79 | 1,96 | 1,77 | 1,87 | 4,59% | - |
| 24.07.2024 | 1,91 | 1,98 | 1,79 | 1,79 | -8,84% | - |
| 23.07.2024 | 1,84 | 2,01 | 1,80 | 1,96 | 6,82% | - |
| 22.07.2024 | 1,76 | 1,87 | 1,76 | 1,83 | 1,50% | - |
| 19.07.2024 | 1,84 | 1,87 | 1,71 | 1,81 | -4,24% | 1.500,00 |
| 18.07.2024 | 1,98 | 2,07 | 1,86 | 1,89 | -4,26% | - |
| 17.07.2024 | 2,15 | 2,23 | 1,94 | 1,97 | -9,63% | 3.000,00 |
| 16.07.2024 | 1,99 | 2,20 | 1,99 | 2,18 | 8,73% | - |
| 15.07.2024 | 2,02 | 2,10 | 1,88 | 2,01 | -0,40% | - |
| 12.07.2024 | 1,77 | 2,03 | 1,77 | 2,01 | 13,03% | - |
| 11.07.2024 | 1,72 | 1,86 | 1,72 | 1,78 | 0,74% | 6.000,00 |
| 10.07.2024 | 1,61 | 1,77 | 1,61 | 1,77 | 7,67% | - |
| 09.07.2024 | 1,70 | 1,74 | 1,58 | 1,64 | -5,20% | - |
| 08.07.2024 | 1,67 | 1,73 | 1,63 | 1,73 | 2,85% | - |
| 05.07.2024 | 1,49 | 1,68 | 1,49 | 1,68 | 12,87% | - |
| 04.07.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -0,20% | - |
| 03.07.2024 | 1,33 | 1,55 | 1,33 | 1,50 | 11,99% | - |
| 02.07.2024 | 1,36 | 1,51 | 1,31 | 1,34 | -2,84% | - |
| 01.07.2024 | 1,40 | 1,45 | 1,36 | 1,37 | -1,58% | - |
| 28.06.2024 | 1,42 | 1,44 | 1,36 | 1,40 | -2,04% | - |
| 27.06.2024 | 1,31 | 1,43 | 1,29 | 1,43 | 8,28% | - |
| 26.06.2024 | 1,25 | 1,32 | 1,19 | 1,32 | 8,85% | - |
| 25.06.2024 | 1,31 | 1,32 | 1,20 | 1,21 | -6,28% | - |
| 24.06.2024 | 1,32 | 1,33 | 1,29 | 1,29 | -2,49% | - |
| 21.06.2024 | 1,38 | 1,41 | 1,27 | 1,32 | -5,23% | 800,00 |
| 20.06.2024 | 1,42 | 1,47 | 1,40 | 1,40 | -1,06% | - |
| 19.06.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,64% | - |
| 18.06.2024 | 1,52 | 1,59 | 1,38 | 1,40 | -9,08% | - |
| 17.06.2024 | 1,57 | 1,59 | 1,54 | 1,54 | -2,03% | - |
| 14.06.2024 | 1,60 | 1,63 | 1,57 | 1,57 | -1,99% | - |
| 13.06.2024 | 1,67 | 1,82 | 1,60 | 1,61 | -3,89% | - |
| 12.06.2024 | 1,63 | 1,81 | 1,63 | 1,67 | 0,54% | - |
| 11.06.2024 | 1,65 | 1,67 | 1,62 | 1,66 | 0,18% | - |
| 10.06.2024 | 1,68 | 1,70 | 1,63 | 1,66 | -0,72% | - |
| 07.06.2024 | 1,68 | 1,70 | 1,60 | 1,67 | -0,30% | - |
| 06.06.2024 | 1,54 | 1,68 | 1,51 | 1,68 | 5,67% | - |
| 05.06.2024 | 1,55 | 1,63 | 1,51 | 1,59 | 3,05% | - |
| 04.06.2024 | 1,51 | 1,55 | 1,49 | 1,54 | 1,99% | - |
| 03.06.2024 | 1,54 | 1,62 | 1,48 | 1,51 | -2,83% | - |
| 31.05.2024 | 1,60 | 1,65 | 1,51 | 1,55 | -4,14% | - |
| 30.05.2024 | 1,50 | 1,64 | 1,50 | 1,62 | 6,37% | - |
| 29.05.2024 | 1,57 | 1,59 | 1,51 | 1,52 | -3,55% | - |
| 28.05.2024 | 1,63 | 1,65 | 1,54 | 1,58 | -3,25% | - |
| 27.05.2024 | 1,61 | 1,64 | 1,61 | 1,63 | -0,24% | 6.000,00 |
| 24.05.2024 | 1,60 | 1,65 | 1,57 | 1,64 | 2,51% | 2.124,00 |
| 23.05.2024 | 1,66 | 1,70 | 1,56 | 1,60 | -3,80% | - |
| 22.05.2024 | 1,60 | 1,75 | 1,60 | 1,66 | 3,24% | - |
| 21.05.2024 | 1,63 | 1,67 | 1,57 | 1,61 | -1,11% | - |
| 20.05.2024 | 1,74 | 1,76 | 1,62 | 1,63 | -7,72% | - |
| 17.05.2024 | 1,70 | 1,77 | 1,67 | 1,76 | 3,16% | - |
| 16.05.2024 | 1,75 | 1,75 | 1,65 | 1,71 | -1,44% | - |
| 15.05.2024 | 1,72 | 1,80 | 1,70 | 1,73 | 1,58% | - |
| 14.05.2024 | 1,59 | 1,90 | 1,58 | 1,71 | 7,23% | - |
| 13.05.2024 | 1,41 | 1,59 | 1,41 | 1,59 | 12,29% | - |
| 10.05.2024 | 1,57 | 1,62 | 1,42 | 1,42 | -9,40% | - |
| 09.05.2024 | 1,59 | 1,63 | 1,53 | 1,56 | -3,22% | - |
| 08.05.2024 | 1,61 | 1,63 | 1,55 | 1,62 | -2,12% | - |
| 07.05.2024 | 1,62 | 1,72 | 1,62 | 1,65 | -0,48% | - |
| 06.05.2024 | 1,50 | 1,66 | 1,50 | 1,66 | 7,18% | - |
| 03.05.2024 | 1,40 | 1,56 | 1,39 | 1,55 | 8,79% | - |
| 02.05.2024 | 1,33 | 1,50 | 1,27 | 1,42 | 12,86% | - |