1,184€
6,89%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,53% | 1.000,00 |
| 19.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,93% | - |
| 18.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,80% | - |
| 17.12.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -1,01% | 250,00 |
| 16.12.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -3,59% | 990,00 |
| 13.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,33% | - |
| 12.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,07% | - |
| 11.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -7,53% | - |
| 10.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,18% | - |
| 09.12.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 0,21% | 340,00 |
| 06.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,00% | - |
| 05.12.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 19,93% | 115.300,00 |
| 04.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,15% | - |
| 03.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,98% | - |
| 02.12.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 7,63% | 350,00 |
| 29.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,26% | - |
| 28.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,89% | - |
| 27.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -8,80% | - |
| 26.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 9,30% | - |
| 25.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -6,05% | - |
| 22.11.2024 | 1,06 | 1,15 | 1,06 | 1,15 | 10,06% | - |
| 21.11.2024 | 1,04 | 1,05 | 1,00 | 1,04 | 0,29% | - |
| 20.11.2024 | 1,06 | 1,07 | 1,03 | 1,04 | 1,67% | - |
| 19.11.2024 | 1,05 | 1,06 | 1,02 | 1,02 | -3,81% | - |
| 18.11.2024 | 1,07 | 1,08 | 1,04 | 1,06 | 3,76% | - |
| 15.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,55% | - |
| 14.11.2024 | 1,07 | 1,07 | 1,04 | 1,06 | -1,70% | - |
| 13.11.2024 | 1,07 | 1,10 | 1,06 | 1,08 | -0,66% | - |
| 12.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,07% | - |
| 11.11.2024 | 1,07 | 1,10 | 1,04 | 1,10 | 4,14% | - |
| 08.11.2024 | 1,14 | 1,16 | 1,05 | 1,06 | -6,90% | - |
| 07.11.2024 | 1,13 | 1,16 | 1,13 | 1,14 | -0,39% | - |
| 06.11.2024 | 1,15 | 1,25 | 1,13 | 1,14 | -8,82% | - |
| 05.11.2024 | 1,21 | 1,27 | 1,19 | 1,25 | 4,36% | - |
| 04.11.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 4,48% | - |
| 01.11.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 1,61% | - |
| 31.10.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -3,86% | - |
| 30.10.2024 | 1,18 | 1,20 | 1,16 | 1,17 | 0,20% | - |
| 29.10.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -3,56% | - |
| 28.10.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 0,95% | - |
| 25.10.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 1,17% | - |
| 24.10.2024 | 1,18 | 1,24 | 1,17 | 1,19 | 0,60% | - |
| 23.10.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -2,83% | - |
| 22.10.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,73% | - |
| 21.10.2024 | 1,26 | 1,28 | 1,22 | 1,23 | -2,48% | - |
| 18.10.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 3,55% | - |
| 17.10.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,09% | - |
| 16.10.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,04% | - |
| 15.10.2024 | 1,22 | 1,22 | 1,19 | 1,22 | -0,90% | - |
| 14.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,07% | - |
| 11.10.2024 | 1,21 | 1,21 | 1,18 | 1,20 | -0,22% | - |
| 10.10.2024 | 1,25 | 1,26 | 1,20 | 1,20 | -6,17% | - |
| 09.10.2024 | 1,26 | 1,30 | 1,26 | 1,28 | 0,12% | - |
| 08.10.2024 | 1,33 | 1,34 | 1,28 | 1,28 | -2,18% | - |
| 07.10.2024 | 1,29 | 1,32 | 1,25 | 1,31 | 2,20% | - |
| 04.10.2024 | 1,24 | 1,29 | 1,21 | 1,28 | 6,52% | - |
| 03.10.2024 | 1,14 | 1,25 | 1,14 | 1,20 | 1,02% | - |
| 02.10.2024 | 1,18 | 1,20 | 1,16 | 1,19 | -0,33% | - |
| 01.10.2024 | 1,23 | 1,26 | 1,19 | 1,19 | -3,09% | - |
| 30.09.2024 | 1,23 | 1,26 | 1,22 | 1,23 | -2,71% | - |
| 27.09.2024 | 1,21 | 1,29 | 1,21 | 1,27 | 4,55% | - |
| 26.09.2024 | 1,22 | 1,26 | 1,20 | 1,21 | -1,64% | - |
| 25.09.2024 | 1,27 | 1,28 | 1,23 | 1,23 | -1,47% | - |
| 24.09.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,78% | - |
| 23.09.2024 | 1,24 | 1,27 | 1,20 | 1,22 | -2,07% | - |
| 20.09.2024 | 1,28 | 1,31 | 1,24 | 1,24 | -6,15% | - |
| 19.09.2024 | 1,32 | 1,37 | 1,31 | 1,32 | 1,90% | - |
| 18.09.2024 | 1,33 | 1,35 | 1,30 | 1,30 | 1,39% | - |
| 17.09.2024 | 1,22 | 1,28 | 1,21 | 1,28 | 5,97% | - |
| 16.09.2024 | 1,23 | 1,25 | 1,17 | 1,21 | -1,04% | - |
| 13.09.2024 | 1,21 | 1,25 | 1,19 | 1,22 | 3,35% | - |
| 12.09.2024 | 1,22 | 1,23 | 1,18 | 1,18 | 3,76% | - |
| 11.09.2024 | 1,17 | 1,20 | 1,13 | 1,14 | -2,51% | - |
| 10.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,92% | - |
| 09.09.2024 | 1,19 | 1,28 | 1,18 | 1,18 | -3,36% | - |
| 06.09.2024 | 1,26 | 1,31 | 1,19 | 1,22 | -11,63% | - |
| 05.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -10,28% | - |
| 04.09.2024 | 1,53 | 1,58 | 1,52 | 1,54 | -2,59% | - |
| 03.09.2024 | 1,70 | 1,73 | 1,58 | 1,58 | -7,27% | - |
| 02.09.2024 | 1,70 | 1,70 | 1,69 | 1,70 | -0,48% | - |
| 30.08.2024 | 1,70 | 1,76 | 1,70 | 1,71 | 2,82% | - |
| 29.08.2024 | 1,61 | 1,71 | 1,59 | 1,67 | 5,01% | - |
| 28.08.2024 | 1,63 | 1,65 | 1,59 | 1,59 | -1,33% | - |
| 27.08.2024 | 1,66 | 1,69 | 1,59 | 1,61 | -3,21% | - |
| 26.08.2024 | 1,72 | 1,76 | 1,66 | 1,66 | -3,91% | - |
| 23.08.2024 | 1,67 | 1,76 | 1,64 | 1,73 | 3,55% | - |
| 22.08.2024 | 1,72 | 1,73 | 1,64 | 1,67 | 0,82% | - |
| 21.08.2024 | 1,65 | 1,69 | 1,62 | 1,66 | 1,86% | - |
| 20.08.2024 | 1,70 | 1,71 | 1,62 | 1,63 | -3,04% | - |
| 19.08.2024 | 1,62 | 1,69 | 1,60 | 1,68 | 2,12% | - |
| 16.08.2024 | 1,64 | 1,68 | 1,61 | 1,64 | 0,47% | - |
| 15.08.2024 | 1,59 | 1,66 | 1,58 | 1,63 | 2,64% | - |
| 14.08.2024 | 1,62 | 1,72 | 1,57 | 1,59 | 1,66% | - |
| 13.08.2024 | 1,51 | 1,60 | 1,51 | 1,57 | 2,26% | - |
| 12.08.2024 | 1,57 | 1,58 | 1,49 | 1,53 | -3,25% | - |
| 09.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 11,35% | - |
| 08.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -9,76% | - |
| 07.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -6,39% | - |
| 06.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,84% | - |
| 05.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,96% | - |