1,505$
6,01%
Echtzeit-Aktienkurs ChargePoint Holdings
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,50 | 1,53 | 1,41 | 1,52 | 7,04% | 9.983.453,00 |
| 01.05.2024 | 1,36 | 1,53 | 1,34 | 1,42 | 6,77% | 13.433.624,00 |
| 30.04.2024 | 1,31 | 1,36 | 1,28 | 1,33 | 0,00% | 7.689.798,00 |
| 29.04.2024 | 1,29 | 1,39 | 1,29 | 1,33 | 4,72% | 7.518.646,00 |
| 26.04.2024 | 1,26 | 1,31 | 1,23 | 1,27 | 0,79% | 9.948.668,00 |
| 25.04.2024 | 1,27 | 1,29 | 1,22 | 1,26 | -2,33% | 8.375.085,00 |
| 24.04.2024 | 1,35 | 1,39 | 1,29 | 1,29 | -3,73% | 9.705.903,00 |
| 23.04.2024 | 1,34 | 1,44 | 1,33 | 1,34 | -1,47% | 13.000.027,00 |
| 22.04.2024 | 1,36 | 1,36 | 1,21 | 1,36 | 0,00% | 19.548.890,00 |
| 19.04.2024 | 1,34 | 1,40 | 1,34 | 1,36 | -1,45% | 7.896.833,00 |
| 18.04.2024 | 1,40 | 1,46 | 1,34 | 1,38 | -1,43% | 9.994.716,00 |
| 17.04.2024 | 1,50 | 1,53 | 1,40 | 1,40 | -6,67% | 16.025.663,00 |
| 16.04.2024 | 1,56 | 1,57 | 1,50 | 1,50 | -5,06% | 11.606.237,00 |
| 15.04.2024 | 1,61 | 1,62 | 1,57 | 1,58 | -1,86% | 7.979.310,00 |
| 12.04.2024 | 1,64 | 1,68 | 1,60 | 1,61 | -2,42% | 9.082.452,00 |
| 11.04.2024 | 1,67 | 1,70 | 1,63 | 1,65 | -0,60% | 9.072.645,00 |
| 10.04.2024 | 1,71 | 1,72 | 1,64 | 1,66 | -6,21% | 15.085.651,00 |
| 09.04.2024 | 1,82 | 1,85 | 1,70 | 1,77 | -4,32% | 17.946.395,00 |
| 08.04.2024 | 1,82 | 1,91 | 1,81 | 1,85 | 1,09% | 7.628.527,00 |
| 05.04.2024 | 1,79 | 1,85 | 1,78 | 1,83 | 0,55% | 6.646.832,00 |
| 04.04.2024 | 1,85 | 1,93 | 1,81 | 1,82 | -0,55% | 10.595.480,00 |
| 03.04.2024 | 1,73 | 1,85 | 1,69 | 1,83 | 5,17% | 17.532.418,00 |
| 02.04.2024 | 1,77 | 1,78 | 1,72 | 1,74 | -4,40% | 10.909.222,00 |
| 01.04.2024 | 1,90 | 1,92 | 1,77 | 1,82 | -4,21% | 18.855.753,00 |
| 28.03.2024 | 1,85 | 1,94 | 1,84 | 1,90 | 0,00% | 17.190.414,00 |
| 27.03.2024 | 1,76 | 1,91 | 1,74 | 1,90 | 9,20% | 16.459.765,00 |
| 26.03.2024 | 1,75 | 1,79 | 1,73 | 1,74 | 0,58% | 11.989.672,00 |
| 25.03.2024 | 1,75 | 1,87 | 1,70 | 1,73 | -0,57% | 18.439.555,00 |
| 22.03.2024 | 1,84 | 1,85 | 1,72 | 1,74 | -7,94% | 16.495.773,00 |
| 21.03.2024 | 1,84 | 1,92 | 1,80 | 1,89 | 3,28% | 12.823.478,00 |
| 20.03.2024 | 1,72 | 1,85 | 1,68 | 1,83 | 7,02% | 11.395.654,00 |
| 19.03.2024 | 1,69 | 1,73 | 1,64 | 1,71 | -0,58% | 9.316.904,00 |
| 18.03.2024 | 1,71 | 1,75 | 1,65 | 1,72 | 2,38% | 12.350.388,00 |
| 15.03.2024 | 1,70 | 1,72 | 1,62 | 1,68 | -0,59% | 29.899.690,00 |
| 14.03.2024 | 1,79 | 1,80 | 1,66 | 1,69 | -5,06% | 17.053.474,00 |
| 13.03.2024 | 1,80 | 1,88 | 1,77 | 1,78 | -2,73% | 12.341.701,00 |
| 12.03.2024 | 1,93 | 1,93 | 1,81 | 1,83 | -4,69% | 15.591.312,00 |
| 11.03.2024 | 1,90 | 2,03 | 1,88 | 1,92 | 0,00% | 11.672.903,00 |
| 08.03.2024 | 1,95 | 2,04 | 1,90 | 1,92 | -1,54% | 14.875.660,00 |
| 07.03.2024 | 1,93 | 2,00 | 1,90 | 1,95 | 1,04% | 10.358.425,00 |
| 06.03.2024 | 1,89 | 1,96 | 1,80 | 1,93 | -3,50% | 25.775.123,00 |
| 05.03.2024 | 2,01 | 2,06 | 1,95 | 2,00 | -3,38% | 18.996.657,00 |
| 04.03.2024 | 2,12 | 2,13 | 1,98 | 2,07 | -0,48% | 12.317.628,00 |
| 01.03.2024 | 2,09 | 2,14 | 2,01 | 2,08 | 0,48% | 10.523.693,00 |
| 29.02.2024 | 2,05 | 2,15 | 2,01 | 2,07 | 4,02% | 13.358.079,00 |
| 28.02.2024 | 1,99 | 2,07 | 1,95 | 1,99 | -1,00% | 8.929.231,00 |
| 27.02.2024 | 1,98 | 2,04 | 1,96 | 2,01 | 2,55% | 9.941.944,00 |
| 26.02.2024 | 1,92 | 2,02 | 1,88 | 1,96 | 3,16% | 10.835.760,00 |
| 23.02.2024 | 1,95 | 1,96 | 1,88 | 1,90 | -1,04% | 12.442.057,00 |
| 22.02.2024 | 2,00 | 2,02 | 1,91 | 1,92 | -0,52% | 14.917.979,00 |
| 21.02.2024 | 2,10 | 2,10 | 1,93 | 1,93 | -6,31% | 16.497.344,00 |
| 20.02.2024 | 2,12 | 2,22 | 2,05 | 2,06 | -3,74% | 13.845.281,00 |
| 16.02.2024 | 2,18 | 2,26 | 2,13 | 2,14 | -4,89% | 11.819.316,00 |
| 15.02.2024 | 2,30 | 2,37 | 2,18 | 2,25 | -3,02% | 13.781.871,00 |
| 14.02.2024 | 2,19 | 2,33 | 2,18 | 2,32 | 12,62% | 19.559.873,00 |
| 13.02.2024 | 2,12 | 2,15 | 2,03 | 2,06 | -9,25% | 12.469.568,00 |
| 12.02.2024 | 2,14 | 2,37 | 2,14 | 2,27 | 5,58% | 19.009.226,00 |
| 09.02.2024 | 2,13 | 2,21 | 2,07 | 2,15 | 2,38% | 11.391.426,00 |
| 08.02.2024 | 1,96 | 2,13 | 1,94 | 2,10 | 7,69% | 13.004.246,00 |
| 07.02.2024 | 2,02 | 2,07 | 1,91 | 1,95 | -3,47% | 10.102.363,00 |
| 06.02.2024 | 1,90 | 2,02 | 1,85 | 2,02 | 7,45% | 10.391.709,00 |
| 05.02.2024 | 1,97 | 1,98 | 1,86 | 1,88 | -5,53% | 10.513.132,00 |
| 02.02.2024 | 2,00 | 2,03 | 1,95 | 1,99 | -2,93% | 9.588.579,00 |
| 01.02.2024 | 2,00 | 2,07 | 1,94 | 2,05 | 7,89% | 16.059.901,00 |
| 31.01.2024 | 1,94 | 2,10 | 1,89 | 1,90 | -2,06% | 17.231.096,00 |
| 30.01.2024 | 2,01 | 2,02 | 1,93 | 1,94 | -4,90% | 8.787.248,00 |
| 29.01.2024 | 1,94 | 2,06 | 1,86 | 2,04 | 5,15% | 13.104.272,00 |
| 26.01.2024 | 1,97 | 2,05 | 1,92 | 1,94 | -1,02% | 7.232.601,00 |
| 25.01.2024 | 2,00 | 2,06 | 1,87 | 1,96 | -3,45% | 13.311.115,00 |
| 24.01.2024 | 2,24 | 2,28 | 2,01 | 2,03 | -6,02% | 16.003.481,00 |
| 23.01.2024 | 2,04 | 2,18 | 2,01 | 2,16 | 10,20% | 22.590.024,00 |
| 22.01.2024 | 1,79 | 2,04 | 1,78 | 1,96 | 12,64% | 26.403.467,00 |
| 19.01.2024 | 1,64 | 1,76 | 1,56 | 1,74 | 5,45% | 25.110.298,00 |
| 18.01.2024 | 1,74 | 1,78 | 1,58 | 1,65 | -4,07% | 20.120.949,00 |
| 17.01.2024 | 1,76 | 1,77 | 1,65 | 1,72 | -4,44% | 18.985.913,00 |
| 16.01.2024 | 1,90 | 1,90 | 1,78 | 1,80 | -5,26% | 17.064.941,00 |
| 12.01.2024 | 2,01 | 2,07 | 1,89 | 1,90 | -5,47% | 13.220.752,00 |
| 11.01.2024 | 1,98 | 2,04 | 1,86 | 2,01 | 3,61% | 25.859.292,00 |
| 10.01.2024 | 2,14 | 2,14 | 1,94 | 1,94 | -8,92% | 23.301.828,00 |
| 09.01.2024 | 2,22 | 2,27 | 2,11 | 2,13 | -4,48% | 11.673.102,00 |
| 08.01.2024 | 2,24 | 2,27 | 2,14 | 2,23 | 0,00% | 13.573.717,00 |
| 05.01.2024 | 2,10 | 2,29 | 2,06 | 2,23 | 5,69% | 12.777.304,00 |
| 04.01.2024 | 2,07 | 2,18 | 2,03 | 2,11 | 2,43% | 12.667.542,00 |
| 03.01.2024 | 2,16 | 2,16 | 2,03 | 2,06 | -5,07% | 15.023.336,00 |
| 02.01.2024 | 2,30 | 2,35 | 2,17 | 2,17 | -7,26% | 13.233.912,00 |
| 29.12.2023 | 2,40 | 2,41 | 2,32 | 2,34 | -3,31% | 13.324.873,00 |
| 28.12.2023 | 2,46 | 2,52 | 2,36 | 2,42 | -2,42% | 20.889.099,00 |
| 27.12.2023 | 2,52 | 2,53 | 2,45 | 2,48 | -0,40% | 14.562.048,00 |
| 26.12.2023 | 2,50 | 2,68 | 2,47 | 2,49 | 0,81% | 17.804.480,00 |
| 22.12.2023 | 2,42 | 2,54 | 2,37 | 2,47 | 1,23% | 13.453.392,00 |
| 21.12.2023 | 2,58 | 2,63 | 2,34 | 2,44 | -1,61% | 18.679.069,00 |
| 20.12.2023 | 2,61 | 2,74 | 2,48 | 2,48 | -5,70% | 15.143.723,00 |
| 19.12.2023 | 2,71 | 2,78 | 2,60 | 2,63 | -1,87% | 16.043.843,00 |
| 18.12.2023 | 2,73 | 2,79 | 2,63 | 2,68 | -1,47% | 13.468.252,00 |
| 15.12.2023 | 3,02 | 3,13 | 2,60 | 2,72 | -6,21% | 38.339.688,00 |
| 14.12.2023 | 2,51 | 2,92 | 2,51 | 2,90 | 20,83% | 36.942.024,00 |
| 13.12.2023 | 2,21 | 2,42 | 2,15 | 2,40 | 8,11% | 16.476.882,00 |
| 12.12.2023 | 2,31 | 2,32 | 2,12 | 2,22 | -4,72% | 17.364.627,00 |
| 11.12.2023 | 2,31 | 2,37 | 2,23 | 2,33 | -0,85% | 14.609.844,00 |
| 08.12.2023 | 2,23 | 2,49 | 2,16 | 2,35 | 4,44% | 25.658.528,00 |