1,317$
-0,98%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,22 | 1,37 | 1,22 | 1,33 | 7,26% | 18.893.184,00 |
| 01.11.2024 | 1,25 | 1,26 | 1,22 | 1,24 | 3,33% | 7.359.018,00 |
| 31.10.2024 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | 9.650.199,00 |
| 30.10.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -2,34% | 7.911.559,00 |
| 29.10.2024 | 1,28 | 1,29 | 1,24 | 1,28 | 0,00% | 8.036.490,00 |
| 28.10.2024 | 1,30 | 1,32 | 1,27 | 1,28 | 0,79% | 10.592.872,00 |
| 25.10.2024 | 1,31 | 1,32 | 1,27 | 1,27 | -2,31% | 8.535.086,00 |
| 24.10.2024 | 1,29 | 1,34 | 1,27 | 1,30 | 4,00% | 8.687.132,00 |
| 23.10.2024 | 1,30 | 1,33 | 1,25 | 1,25 | -4,58% | 12.867.358,00 |
| 22.10.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -0,76% | 5.238.301,00 |
| 21.10.2024 | 1,36 | 1,37 | 1,31 | 1,32 | -2,94% | 7.962.009,00 |
| 18.10.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 2,26% | 10.344.055,00 |
| 17.10.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -0,75% | 5.615.485,00 |
| 16.10.2024 | 1,34 | 1,35 | 1,31 | 1,34 | 1,52% | 7.975.066,00 |
| 15.10.2024 | 1,32 | 1,34 | 1,30 | 1,32 | 0,00% | 8.031.480,00 |
| 14.10.2024 | 1,34 | 1,35 | 1,31 | 1,32 | -1,49% | 10.908.834,00 |
| 11.10.2024 | 1,31 | 1,35 | 1,29 | 1,34 | 2,29% | 12.774.054,00 |
| 10.10.2024 | 1,35 | 1,36 | 1,30 | 1,31 | -4,38% | 12.771.482,00 |
| 09.10.2024 | 1,39 | 1,42 | 1,37 | 1,37 | -1,44% | 11.155.641,00 |
| 08.10.2024 | 1,46 | 1,46 | 1,37 | 1,39 | -5,44% | 10.757.523,00 |
| 07.10.2024 | 1,39 | 1,49 | 1,39 | 1,47 | 3,52% | 10.435.885,00 |
| 04.10.2024 | 1,37 | 1,44 | 1,36 | 1,42 | 4,41% | 13.271.531,00 |
| 03.10.2024 | 1,32 | 1,38 | 1,30 | 1,36 | 3,82% | 15.917.152,00 |
| 02.10.2024 | 1,31 | 1,33 | 1,28 | 1,31 | 0,77% | 8.881.915,00 |
| 01.10.2024 | 1,36 | 1,37 | 1,29 | 1,30 | -5,11% | 12.643.158,00 |
| 30.09.2024 | 1,37 | 1,41 | 1,35 | 1,37 | 0,00% | 8.847.226,00 |
| 27.09.2024 | 1,38 | 1,45 | 1,36 | 1,37 | 0,74% | 10.543.665,00 |
| 26.09.2024 | 1,38 | 1,40 | 1,34 | 1,36 | 0,74% | 7.835.748,00 |
| 25.09.2024 | 1,41 | 1,41 | 1,34 | 1,35 | -4,93% | 9.077.671,00 |
| 24.09.2024 | 1,36 | 1,44 | 1,35 | 1,42 | 5,19% | 9.512.856,00 |
| 23.09.2024 | 1,38 | 1,38 | 1,33 | 1,35 | -1,46% | 10.276.851,00 |
| 20.09.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -4,20% | 12.115.953,00 |
| 19.09.2024 | 1,52 | 1,53 | 1,41 | 1,43 | -1,38% | 11.436.942,00 |
| 18.09.2024 | 1,49 | 1,57 | 1,42 | 1,45 | -3,97% | 15.438.132,00 |
| 17.09.2024 | 1,36 | 1,55 | 1,36 | 1,51 | 10,22% | 18.920.574,00 |
| 16.09.2024 | 1,37 | 1,39 | 1,30 | 1,37 | 0,00% | 7.505.059,00 |
| 13.09.2024 | 1,34 | 1,39 | 1,34 | 1,37 | 3,79% | 10.807.101,00 |
| 12.09.2024 | 1,34 | 1,35 | 1,29 | 1,32 | -1,49% | 9.859.452,00 |
| 11.09.2024 | 1,27 | 1,34 | 1,24 | 1,34 | 4,69% | 14.742.774,00 |
| 10.09.2024 | 1,28 | 1,31 | 1,23 | 1,28 | 0,00% | 12.783.610,00 |
| 09.09.2024 | 1,38 | 1,40 | 1,26 | 1,28 | -2,29% | 17.667.864,00 |
| 06.09.2024 | 1,40 | 1,42 | 1,31 | 1,31 | -5,76% | 16.214.873,00 |
| 05.09.2024 | 1,45 | 1,48 | 1,30 | 1,39 | -17,75% | 36.087.481,00 |
| 04.09.2024 | 1,69 | 1,76 | 1,66 | 1,69 | -0,59% | 14.150.012,00 |
| 03.09.2024 | 1,88 | 1,88 | 1,69 | 1,70 | -9,57% | 15.644.392,00 |
| 30.08.2024 | 1,90 | 1,96 | 1,86 | 1,88 | 1,08% | 7.117.298,00 |
| 29.08.2024 | 1,81 | 1,94 | 1,80 | 1,86 | 5,08% | 9.470.781,00 |
| 28.08.2024 | 1,80 | 1,84 | 1,74 | 1,77 | -3,28% | 7.976.977,00 |
| 27.08.2024 | 1,83 | 1,86 | 1,77 | 1,83 | -0,54% | 7.030.324,00 |
| 26.08.2024 | 1,91 | 1,92 | 1,83 | 1,84 | -4,17% | 11.668.391,00 |
| 23.08.2024 | 1,85 | 2,00 | 1,84 | 1,92 | 5,49% | 14.436.774,00 |
| 22.08.2024 | 1,91 | 1,93 | 1,82 | 1,82 | -5,70% | 8.310.039,00 |
| 21.08.2024 | 1,81 | 1,94 | 1,81 | 1,93 | 6,63% | 9.611.144,00 |
| 20.08.2024 | 1,88 | 1,88 | 1,78 | 1,81 | -3,72% | 5.710.876,00 |
| 19.08.2024 | 1,79 | 1,90 | 1,78 | 1,88 | 5,03% | 7.753.623,00 |
| 16.08.2024 | 1,78 | 1,85 | 1,76 | 1,79 | 0,00% | 7.641.367,00 |
| 15.08.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 2,87% | 5.920.558,00 |
| 14.08.2024 | 1,81 | 1,85 | 1,73 | 1,74 | -2,25% | 7.676.717,00 |
| 13.08.2024 | 1,66 | 1,80 | 1,66 | 1,78 | 8,54% | 7.583.880,00 |
| 12.08.2024 | 1,69 | 1,70 | 1,62 | 1,64 | -2,96% | 6.442.838,00 |
| 09.08.2024 | 1,78 | 1,78 | 1,67 | 1,69 | -4,52% | 8.437.001,00 |
| 08.08.2024 | 1,66 | 1,79 | 1,63 | 1,77 | 11,32% | 9.544.302,00 |
| 07.08.2024 | 1,78 | 1,83 | 1,58 | 1,59 | -9,66% | 14.672.286,00 |
| 06.08.2024 | 1,92 | 1,92 | 1,75 | 1,76 | -5,38% | 9.157.233,00 |
| 05.08.2024 | 1,68 | 1,92 | 1,66 | 1,86 | -3,12% | 13.449.491,00 |
| 02.08.2024 | 1,84 | 1,92 | 1,82 | 1,92 | -3,52% | 10.578.117,00 |
| 01.08.2024 | 2,20 | 2,22 | 1,95 | 1,99 | -8,29% | 13.482.042,00 |
| 31.07.2024 | 2,03 | 2,27 | 2,03 | 2,17 | 6,90% | 21.231.011,00 |
| 30.07.2024 | 2,09 | 2,11 | 1,98 | 2,03 | -2,87% | 8.237.615,00 |
| 29.07.2024 | 2,23 | 2,24 | 2,04 | 2,09 | -4,57% | 10.653.220,00 |
| 26.07.2024 | 2,12 | 2,24 | 2,05 | 2,19 | 7,88% | 16.890.595,00 |
| 25.07.2024 | 1,96 | 2,13 | 1,93 | 2,03 | 5,18% | 13.897.928,00 |
| 24.07.2024 | 2,08 | 2,12 | 1,93 | 1,93 | -9,39% | 17.389.713,00 |
| 23.07.2024 | 1,99 | 2,18 | 1,95 | 2,13 | 6,50% | 12.788.090,00 |
| 22.07.2024 | 2,01 | 2,04 | 1,92 | 2,00 | 2,04% | 10.091.222,00 |
| 19.07.2024 | 1,96 | 2,02 | 1,86 | 1,96 | -4,85% | 23.368.729,00 |
| 18.07.2024 | 2,23 | 2,26 | 2,03 | 2,06 | -4,63% | 12.829.732,00 |
| 17.07.2024 | 2,27 | 2,44 | 2,12 | 2,16 | -8,86% | 19.823.760,00 |
| 16.07.2024 | 2,22 | 2,40 | 2,22 | 2,37 | 8,72% | 25.354.028,00 |
| 15.07.2024 | 2,21 | 2,22 | 2,05 | 2,18 | -0,91% | 23.996.813,00 |
| 12.07.2024 | 1,96 | 2,22 | 1,96 | 2,20 | 13,40% | 32.036.385,00 |
| 11.07.2024 | 1,92 | 2,03 | 1,89 | 1,94 | 1,57% | 18.180.733,00 |
| 10.07.2024 | 1,77 | 1,92 | 1,75 | 1,91 | 7,91% | 12.052.924,00 |
| 09.07.2024 | 1,86 | 1,86 | 1,71 | 1,77 | -4,84% | 11.810.735,00 |
| 08.07.2024 | 1,82 | 1,88 | 1,78 | 1,86 | 1,64% | 10.824.181,00 |
| 05.07.2024 | 1,65 | 1,83 | 1,61 | 1,83 | 10,24% | 14.960.434,00 |
| 03.07.2024 | 1,47 | 1,68 | 1,46 | 1,66 | 16,08% | 23.299.976,00 |
| 02.07.2024 | 1,50 | 1,63 | 1,40 | 1,43 | -3,38% | 20.670.887,00 |
| 01.07.2024 | 1,50 | 1,53 | 1,45 | 1,48 | -1,99% | 6.572.813,00 |
| 28.06.2024 | 1,51 | 1,53 | 1,45 | 1,51 | 0,00% | 53.074.418,00 |
| 27.06.2024 | 1,40 | 1,53 | 1,39 | 1,51 | 7,86% | 13.109.808,00 |
| 26.06.2024 | 1,34 | 1,41 | 1,30 | 1,40 | 8,53% | 15.532.005,00 |
| 25.06.2024 | 1,41 | 1,41 | 1,28 | 1,29 | -7,19% | 14.243.121,00 |
| 24.06.2024 | 1,42 | 1,42 | 1,38 | 1,39 | -2,11% | 8.354.576,00 |
| 21.06.2024 | 1,49 | 1,49 | 1,35 | 1,42 | -5,33% | 27.577.045,00 |
| 20.06.2024 | 1,52 | 1,54 | 1,49 | 1,50 | 0,00% | 13.117.136,00 |
| 18.06.2024 | 1,67 | 1,67 | 1,48 | 1,50 | -9,09% | 21.851.749,00 |
| 17.06.2024 | 1,66 | 1,71 | 1,65 | 1,65 | -2,37% | 9.856.931,00 |
| 14.06.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -1,74% | 11.115.509,00 |
| 13.06.2024 | 1,86 | 1,86 | 1,72 | 1,72 | -4,97% | 7.958.753,00 |