4,489$
0,43%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,45 | 4,54 | 4,33 | 4,47 | -1,76% | 8.735.271,00 |
| 13.10.2025 | 4,54 | 4,58 | 4,44 | 4,55 | 1,56% | 5.592.658,00 |
| 10.10.2025 | 4,85 | 4,96 | 4,48 | 4,48 | -7,63% | 12.918.801,00 |
| 09.10.2025 | 4,76 | 4,88 | 4,69 | 4,85 | 1,89% | 8.656.690,00 |
| 08.10.2025 | 4,65 | 4,79 | 4,63 | 4,76 | 2,37% | 9.201.979,00 |
| 07.10.2025 | 4,80 | 4,81 | 4,61 | 4,65 | -3,12% | 9.368.803,00 |
| 06.10.2025 | 4,51 | 4,80 | 4,51 | 4,80 | 4,61% | 12.619.168,00 |
| 03.10.2025 | 4,65 | 4,65 | 4,51 | 4,59 | -3,40% | - |
| 02.10.2025 | 4,83 | 4,84 | 4,70 | 4,75 | -0,84% | 9.866.029,00 |
| 01.10.2025 | 4,83 | 4,86 | 4,72 | 4,79 | -1,84% | 12.551.188,00 |
| 30.09.2025 | 4,96 | 4,98 | 4,74 | 4,88 | -2,40% | 13.598.079,00 |
| 29.09.2025 | 5,00 | 5,03 | 4,92 | 5,00 | 0,81% | 20.568.277,00 |
| 26.09.2025 | 4,67 | 5,07 | 4,65 | 4,96 | 6,67% | 31.546.062,00 |
| 25.09.2025 | 4,31 | 4,66 | 4,19 | 4,65 | 8,90% | 37.810.216,00 |
| 24.09.2025 | 4,28 | 4,36 | 4,18 | 4,27 | 0,00% | 12.349.618,00 |
| 23.09.2025 | 4,45 | 4,46 | 4,20 | 4,27 | -2,95% | 15.230.061,00 |
| 22.09.2025 | 4,20 | 4,43 | 4,17 | 4,40 | 4,51% | 16.027.001,00 |
| 19.09.2025 | 4,23 | 4,24 | 4,18 | 4,21 | 0,24% | 11.635.436,00 |
| 18.09.2025 | 4,07 | 4,25 | 4,04 | 4,20 | 4,74% | 13.610.670,00 |
| 17.09.2025 | 3,97 | 4,07 | 3,95 | 4,01 | 0,25% | 8.257.903,00 |
| 16.09.2025 | 4,00 | 4,03 | 3,92 | 4,00 | 0,76% | 5.769.398,00 |
| 15.09.2025 | 3,94 | 4,05 | 3,94 | 3,97 | 1,79% | 8.449.609,00 |
| 12.09.2025 | 3,87 | 3,91 | 3,82 | 3,90 | 0,78% | 5.483.627,00 |
| 11.09.2025 | 3,76 | 3,87 | 3,76 | 3,87 | 2,38% | 4.160.639,00 |
| 10.09.2025 | 3,75 | 3,79 | 3,69 | 3,78 | 0,80% | 4.949.930,00 |
| 09.09.2025 | 3,86 | 3,87 | 3,71 | 3,75 | -2,85% | 5.395.118,00 |
| 08.09.2025 | 3,88 | 3,88 | 3,80 | 3,86 | -0,52% | 4.248.809,00 |
| 05.09.2025 | 3,82 | 3,88 | 3,76 | 3,88 | 2,11% | 10.547.885,00 |
| 04.09.2025 | 3,75 | 3,80 | 3,70 | 3,80 | 0,80% | 4.791.717,00 |
| 03.09.2025 | 3,76 | 3,79 | 3,72 | 3,77 | -0,26% | 3.849.341,00 |
| 02.09.2025 | 3,75 | 3,79 | 3,69 | 3,78 | -1,31% | 6.788.157,00 |
| 29.08.2025 | 3,83 | 3,95 | 3,79 | 3,83 | 0,00% | 11.305.222,00 |
| 28.08.2025 | 3,86 | 3,87 | 3,78 | 3,83 | -0,52% | 5.470.935,00 |
| 27.08.2025 | 3,91 | 3,93 | 3,82 | 3,85 | 1,05% | 7.128.947,00 |
| 26.08.2025 | 3,74 | 3,82 | 3,73 | 3,81 | 1,60% | 7.172.022,00 |
| 25.08.2025 | 3,76 | 3,77 | 3,70 | 3,75 | -0,27% | 3.036.761,00 |
| 22.08.2025 | 3,67 | 3,78 | 3,64 | 3,76 | 3,01% | 4.790.890,00 |
| 21.08.2025 | 3,60 | 3,66 | 3,59 | 3,65 | 0,00% | 4.005.812,00 |
| 20.08.2025 | 3,62 | 3,66 | 3,56 | 3,65 | -0,27% | 8.979.184,00 |
| 19.08.2025 | 3,75 | 3,76 | 3,65 | 3,66 | -2,40% | 6.303.036,00 |
| 18.08.2025 | 3,64 | 3,76 | 3,64 | 3,75 | 2,46% | 6.538.317,00 |
| 15.08.2025 | 3,67 | 3,71 | 3,65 | 3,66 | -0,81% | 3.760.742,00 |
| 14.08.2025 | 3,76 | 3,77 | 3,64 | 3,69 | -2,12% | 5.584.283,00 |
| 13.08.2025 | 3,68 | 3,78 | 3,64 | 3,77 | 2,72% | 6.367.719,00 |
| 12.08.2025 | 3,61 | 3,68 | 3,60 | 3,67 | 2,51% | 5.998.721,00 |
| 11.08.2025 | 3,61 | 3,69 | 3,57 | 3,58 | -0,83% | 5.718.407,00 |
| 08.08.2025 | 3,66 | 3,67 | 3,58 | 3,61 | -1,37% | 5.230.380,00 |
| 07.08.2025 | 3,72 | 3,72 | 3,57 | 3,66 | -1,35% | 9.916.106,00 |
| 06.08.2025 | 3,74 | 3,78 | 3,66 | 3,71 | -0,80% | 10.912.334,00 |
| 05.08.2025 | 3,75 | 3,77 | 3,67 | 3,74 | -0,80% | 10.660.284,00 |
| 04.08.2025 | 3,65 | 3,83 | 3,65 | 3,77 | 4,43% | 12.862.819,00 |
| 01.08.2025 | 3,62 | 3,65 | 3,55 | 3,61 | -2,17% | 8.738.399,00 |
| 31.07.2025 | 3,75 | 3,76 | 3,67 | 3,69 | -1,34% | 6.930.465,00 |
| 30.07.2025 | 3,74 | 3,80 | 3,70 | 3,74 | -0,27% | 7.044.802,00 |
| 29.07.2025 | 3,84 | 3,88 | 3,72 | 3,75 | -2,09% | 8.490.751,00 |
| 28.07.2025 | 3,91 | 3,93 | 3,83 | 3,83 | -2,05% | 4.968.585,00 |
| 25.07.2025 | 3,93 | 3,95 | 3,87 | 3,91 | -1,26% | 5.181.214,00 |
| 24.07.2025 | 4,11 | 4,11 | 3,95 | 3,96 | -3,41% | 10.334.103,00 |
| 23.07.2025 | 4,02 | 4,14 | 3,96 | 4,10 | 3,54% | 16.637.462,00 |
| 22.07.2025 | 3,88 | 4,01 | 3,83 | 3,96 | 2,06% | 11.054.474,00 |
| 21.07.2025 | 3,92 | 3,99 | 3,88 | 3,88 | -0,77% | 7.389.511,00 |
| 18.07.2025 | 4,02 | 4,03 | 3,89 | 3,91 | -2,49% | 5.943.291,00 |
| 17.07.2025 | 4,04 | 4,07 | 3,98 | 4,01 | -0,74% | 6.150.969,00 |
| 16.07.2025 | 4,09 | 4,12 | 3,98 | 4,04 | -0,74% | 7.261.912,00 |
| 15.07.2025 | 4,04 | 4,13 | 4,00 | 4,07 | 0,99% | 9.599.850,00 |
| 14.07.2025 | 4,02 | 4,08 | 3,96 | 4,03 | 0,00% | 10.184.988,00 |
| 11.07.2025 | 4,07 | 4,13 | 4,02 | 4,03 | -1,95% | 10.289.845,00 |
| 10.07.2025 | 4,13 | 4,19 | 4,07 | 4,11 | -0,48% | 13.430.329,00 |
| 09.07.2025 | 4,24 | 4,27 | 4,13 | 4,13 | -1,90% | 9.082.280,00 |
| 08.07.2025 | 4,34 | 4,34 | 4,21 | 4,21 | -2,32% | 8.825.750,00 |
| 07.07.2025 | 4,25 | 4,35 | 4,23 | 4,31 | -0,92% | 12.500.930,00 |
| 03.07.2025 | 4,25 | 4,42 | 4,24 | 4,35 | 2,84% | 12.837.670,00 |
| 02.07.2025 | 4,40 | 4,54 | 4,14 | 4,23 | -2,53% | 18.351.695,00 |
| 01.07.2025 | 4,58 | 4,58 | 4,30 | 4,34 | -5,24% | 17.674.114,00 |
| 30.06.2025 | 4,61 | 4,70 | 4,49 | 4,58 | 0,88% | 31.194.773,00 |
| 27.06.2025 | 4,72 | 4,73 | 4,45 | 4,54 | -3,81% | 29.730.848,00 |
| 26.06.2025 | 4,87 | 4,90 | 4,60 | 4,72 | -3,08% | 37.382.904,00 |
| 25.06.2025 | 4,81 | 5,32 | 4,81 | 4,87 | 12,47% | 64.700.199,00 |
| 24.06.2025 | 4,38 | 4,44 | 4,29 | 4,33 | 0,23% | 18.026.633,00 |
| 23.06.2025 | 4,19 | 4,34 | 4,13 | 4,32 | 2,13% | 14.890.623,00 |
| 20.06.2025 | 4,36 | 4,39 | 4,22 | 4,23 | -2,08% | 18.447.374,00 |
| 18.06.2025 | 4,32 | 4,42 | 4,26 | 4,32 | 0,47% | 23.730.064,00 |
| 17.06.2025 | 4,31 | 4,42 | 4,26 | 4,30 | -0,92% | 17.707.318,00 |
| 16.06.2025 | 4,11 | 4,36 | 4,11 | 4,34 | 6,37% | 13.375.870,00 |
| 13.06.2025 | 4,10 | 4,22 | 4,06 | 4,08 | -2,63% | 18.009.128,00 |
| 12.06.2025 | 4,14 | 4,22 | 4,09 | 4,19 | 0,72% | 6.419.123,00 |
| 11.06.2025 | 4,15 | 4,24 | 4,12 | 4,16 | 0,48% | 8.799.897,00 |
| 10.06.2025 | 4,21 | 4,24 | 4,11 | 4,14 | -1,66% | 7.626.078,00 |
| 09.06.2025 | 4,16 | 4,24 | 4,10 | 4,21 | 1,94% | 9.287.475,00 |
| 06.06.2025 | 4,09 | 4,16 | 4,03 | 4,13 | 1,47% | 12.315.395,00 |
| 05.06.2025 | 4,03 | 4,21 | 4,02 | 4,07 | 1,50% | 16.946.936,00 |
| 04.06.2025 | 3,94 | 4,04 | 3,94 | 4,01 | 1,01% | 5.736.023,00 |
| 03.06.2025 | 4,02 | 4,05 | 3,93 | 3,97 | -1,73% | 11.670.325,00 |
| 02.06.2025 | 3,93 | 4,05 | 3,87 | 4,04 | 2,02% | 12.714.774,00 |
| 30.05.2025 | 3,98 | 4,00 | 3,89 | 3,96 | -0,75% | 9.432.585,00 |
| 29.05.2025 | 4,14 | 4,18 | 3,98 | 3,99 | -2,44% | 7.648.856,00 |
| 28.05.2025 | 4,18 | 4,19 | 3,97 | 4,09 | -0,97% | 14.481.863,00 |
| 27.05.2025 | 3,85 | 4,16 | 3,83 | 4,13 | 9,84% | 19.681.404,00 |
| 23.05.2025 | 3,80 | 3,88 | 3,76 | 3,76 | -2,84% | 13.654.758,00 |
| 22.05.2025 | 3,81 | 3,91 | 3,73 | 3,87 | 1,31% | 14.810.754,00 |