1,310€
2,25%
Echtzeit-Aktienkurs ChargePoint Holdings
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,33 | 1,35 | 1,30 | 1,30 | 1,40% | - |
| 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% | - |
| 02.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -10,11% | - |
| 01.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 8,64% | - |
| 31.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,70% | - |
| 30.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,33% | - |
| 29.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 8,33% | 110,00 |
| 26.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 4,33% | - |
| 25.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -7,07% | - |
| 24.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 5,05% | - |
| 23.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,57% | - |
| 22.07.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -1,61% | 20,00 |
| 19.07.2024 | 1,84 | 1,84 | 1,80 | 1,80 | -7,70% | 70,00 |
| 18.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -7,92% | - |
| 17.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 4,88% | - |
| 16.07.2024 | 1,98 | 2,02 | 1,98 | 2,02 | 5,55% | 125,00 |
| 15.07.2024 | 1,99 | 1,99 | 1,91 | 1,91 | 9,52% | 480,00 |
| 12.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,22% | - |
| 11.07.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 10,94% | 75,00 |
| 10.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,13% | - |
| 09.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,77% | - |
| 08.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 12,13% | - |
| 05.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,22% | - |
| 04.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 13,02% | - |
| 03.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,33% | 60,00 |
| 02.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,04% | - |
| 01.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,40% | - |
| 28.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 8,32% | - |
| 27.06.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 12,46% | 32,00 |
| 26.06.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -5,00% | - |
| 25.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,79% | - |
| 24.06.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -7,77% | - |
| 21.06.2024 | 1,39 | 1,41 | 1,30 | 1,33 | -5,03% | - |
| 20.06.2024 | 1,41 | 1,47 | 1,40 | 1,40 | -0,61% | - |
| 19.06.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -4,24% | - |
| 18.06.2024 | 1,54 | 1,59 | 1,47 | 1,48 | -4,98% | - |
| 17.06.2024 | 1,57 | 1,59 | 1,55 | 1,55 | -3,45% | - |
| 14.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,42% | - |
| 13.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,09% | - |
| 12.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,10% | - |
| 11.06.2024 | 1,65 | 1,67 | 1,62 | 1,65 | -1,53% | - |
| 10.06.2024 | 1,67 | 1,70 | 1,62 | 1,67 | 2,57% | - |
| 07.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,68% | - |
| 06.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 05.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,11% | - |
| 04.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 03.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,97% | - |
| 31.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,81% | - |
| 30.05.2024 | 1,50 | 1,57 | 1,50 | 1,57 | 2,74% | - |
| 29.05.2024 | 1,57 | 1,59 | 1,52 | 1,53 | -2,96% | - |
| 28.05.2024 | 1,63 | 1,65 | 1,55 | 1,58 | -3,25% | - |
| 27.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,23% | - |
| 24.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,78% | - |
| 23.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,64% | - |
| 22.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,53% | - |
| 21.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,57% | - |
| 20.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,02% | - |
| 17.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,94% | - |
| 16.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,85% | - |
| 15.05.2024 | 1,72 | 1,80 | 1,70 | 1,75 | 0,59% | - |
| 14.05.2024 | 1,59 | 1,90 | 1,58 | 1,74 | 10,28% | - |
| 13.05.2024 | 1,42 | 1,59 | 1,41 | 1,58 | 0,07% | - |
| 10.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,97% | - |
| 09.05.2024 | 1,60 | 1,63 | 1,56 | 1,56 | -2,97% | - |
| 08.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,25% | - |
| 07.05.2024 | 1,64 | 1,72 | 1,62 | 1,67 | 6,53% | - |
| 06.05.2024 | 1,52 | 1,57 | 1,52 | 1,56 | 13,23% | - |
| 03.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,24% | - |
| 02.05.2024 | 1,33 | 1,50 | 1,27 | 1,35 | 10,72% | - |