1,042$
-3,51%
Echtzeit-Aktienkurs ChargePoint Holdings
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,10 | 1,10 | 1,03 | 1,06 | -1,85% | 13.889.776,00 |
| 17.01.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -1,82% | 11.563.775,00 |
| 16.01.2025 | 1,12 | 1,12 | 1,08 | 1,10 | -0,90% | 13.599.768,00 |
| 15.01.2025 | 1,08 | 1,13 | 1,06 | 1,11 | 6,73% | 15.399.722,00 |
| 14.01.2025 | 1,08 | 1,10 | 1,02 | 1,04 | -0,95% | 20.430.816,00 |
| 13.01.2025 | 1,09 | 1,10 | 1,02 | 1,05 | -5,41% | 24.269.491,00 |
| 10.01.2025 | 1,11 | 1,12 | 1,08 | 1,11 | -0,89% | 18.860.224,00 |
| 08.01.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -8,20% | 28.126.677,00 |
| 07.01.2025 | 1,21 | 1,30 | 1,18 | 1,22 | 1,67% | 24.289.796,00 |
| 06.01.2025 | 1,18 | 1,24 | 1,16 | 1,20 | 3,45% | 27.649.637,00 |
| 03.01.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 3,57% | 23.959.069,00 |
| 02.01.2025 | 1,08 | 1,17 | 1,07 | 1,12 | 4,67% | 26.976.318,00 |
| 31.12.2024 | 1,11 | 1,15 | 1,06 | 1,07 | -3,60% | 24.127.820,00 |
| 30.12.2024 | 1,12 | 1,13 | 1,08 | 1,11 | -2,63% | 29.000.344,00 |
| 27.12.2024 | 1,17 | 1,22 | 1,12 | 1,14 | -3,39% | 22.713.079,00 |
| 26.12.2024 | 1,14 | 1,20 | 1,13 | 1,18 | 1,72% | 15.094.558,00 |
| 24.12.2024 | 1,13 | 1,16 | 1,10 | 1,16 | 2,65% | 9.522.789,00 |
| 23.12.2024 | 1,22 | 1,23 | 1,12 | 1,13 | -8,87% | 25.658.966,00 |
| 20.12.2024 | 1,11 | 1,27 | 1,11 | 1,24 | 8,77% | 26.839.628,00 |
| 19.12.2024 | 1,17 | 1,19 | 1,12 | 1,14 | -1,72% | 17.203.245,00 |
| 18.12.2024 | 1,29 | 1,30 | 1,14 | 1,16 | 0,00% | 33.732.093,00 |
| 17.12.2024 | 1,12 | 1,16 | 1,11 | 1,16 | 2,65% | 12.986.480,00 |
| 16.12.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,74% | 14.814.026,00 |
| 13.12.2024 | 1,20 | 1,20 | 1,13 | 1,15 | -3,36% | 14.674.857,00 |
| 12.12.2024 | 1,28 | 1,28 | 1,18 | 1,19 | -7,75% | 15.185.426,00 |
| 11.12.2024 | 1,30 | 1,31 | 1,24 | 1,29 | 0,00% | 8.084.995,00 |
| 10.12.2024 | 1,37 | 1,38 | 1,26 | 1,29 | -7,86% | 19.683.829,00 |
| 09.12.2024 | 1,30 | 1,48 | 1,27 | 1,40 | 6,87% | 26.216.848,00 |
| 06.12.2024 | 1,40 | 1,43 | 1,28 | 1,31 | -2,96% | 23.587.651,00 |
| 05.12.2024 | 1,34 | 1,50 | 1,27 | 1,35 | 10,66% | 60.564.877,00 |
| 04.12.2024 | 1,16 | 1,25 | 1,13 | 1,22 | 5,17% | 27.155.122,00 |
| 03.12.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -2,52% | 9.576.433,00 |
| 02.12.2024 | 1,22 | 1,24 | 1,17 | 1,19 | -2,46% | 9.454.001,00 |
| 29.11.2024 | 1,17 | 1,22 | 1,15 | 1,22 | 4,27% | 6.372.874,00 |
| 27.11.2024 | 1,17 | 1,20 | 1,14 | 1,17 | 1,74% | 6.764.387,00 |
| 26.11.2024 | 1,24 | 1,25 | 1,12 | 1,15 | -8,00% | 9.886.084,00 |
| 25.11.2024 | 1,16 | 1,27 | 1,16 | 1,25 | 8,70% | 17.944.312,00 |
| 22.11.2024 | 1,13 | 1,20 | 1,13 | 1,15 | 1,77% | 12.127.806,00 |
| 21.11.2024 | 1,09 | 1,15 | 1,05 | 1,13 | 3,67% | 12.171.991,00 |
| 20.11.2024 | 1,11 | 1,12 | 1,08 | 1,09 | -3,54% | 9.033.567,00 |
| 19.11.2024 | 1,10 | 1,14 | 1,08 | 1,13 | 0,89% | 10.183.509,00 |
| 18.11.2024 | 1,11 | 1,15 | 1,09 | 1,12 | 0,00% | 11.028.088,00 |
| 15.11.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,00% | 16.541.526,00 |
| 14.11.2024 | 1,11 | 1,15 | 1,09 | 1,12 | 1,82% | 14.357.416,00 |
| 13.11.2024 | 1,13 | 1,17 | 1,08 | 1,10 | -2,65% | 13.103.917,00 |
| 12.11.2024 | 1,18 | 1,19 | 1,11 | 1,13 | -6,61% | 13.779.466,00 |
| 11.11.2024 | 1,14 | 1,22 | 1,10 | 1,21 | 7,08% | 15.285.136,00 |
| 08.11.2024 | 1,22 | 1,23 | 1,12 | 1,13 | -8,13% | 26.126.243,00 |
| 07.11.2024 | 1,24 | 1,25 | 1,22 | 1,23 | 0,82% | 9.586.540,00 |
| 06.11.2024 | 1,25 | 1,34 | 1,21 | 1,22 | -12,23% | 24.926.027,00 |
| 05.11.2024 | 1,33 | 1,40 | 1,31 | 1,39 | 4,51% | 17.553.551,00 |
| 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 |