2,603$
2,49%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,56 | 2,65 | 2,55 | 2,61 | 2,65% | - |
| 03.12.2024 | 2,54 | 2,61 | 2,51 | 2,54 | -0,78% | 8.679.943,00 |
| 02.12.2024 | 2,58 | 2,63 | 2,52 | 2,56 | -0,39% | 11.494.804,00 |
| 29.11.2024 | 2,63 | 2,63 | 2,54 | 2,57 | -1,53% | 6.991.880,00 |
| 27.11.2024 | 2,57 | 2,70 | 2,57 | 2,61 | 1,56% | 16.315.644,00 |
| 26.11.2024 | 2,55 | 2,59 | 2,49 | 2,57 | 0,00% | 10.826.312,00 |
| 25.11.2024 | 2,37 | 2,59 | 2,36 | 2,57 | 9,36% | 18.470.252,00 |
| 22.11.2024 | 2,32 | 2,37 | 2,31 | 2,35 | 1,29% | 6.823.659,00 |
| 21.11.2024 | 2,32 | 2,35 | 2,30 | 2,32 | 0,43% | 9.412.584,00 |
| 20.11.2024 | 2,34 | 2,35 | 2,29 | 2,31 | -1,70% | 8.370.742,00 |
| 19.11.2024 | 2,39 | 2,39 | 2,33 | 2,35 | -1,67% | 6.086.000,00 |
| 18.11.2024 | 2,38 | 2,42 | 2,34 | 2,39 | 0,42% | 7.075.608,00 |
| 15.11.2024 | 2,40 | 2,41 | 2,33 | 2,38 | -0,83% | 7.917.205,00 |
| 14.11.2024 | 2,44 | 2,48 | 2,40 | 2,40 | -1,64% | 8.230.843,00 |
| 13.11.2024 | 2,43 | 2,55 | 2,42 | 2,44 | 0,83% | 14.301.367,00 |
| 12.11.2024 | 2,40 | 2,51 | 2,39 | 2,42 | -0,41% | 10.294.440,00 |
| 11.11.2024 | 2,31 | 2,51 | 2,31 | 2,43 | 4,74% | 11.283.042,00 |
| 08.11.2024 | 2,31 | 2,33 | 2,26 | 2,32 | 0,43% | 23.059.426,00 |
| 07.11.2024 | 2,30 | 2,33 | 2,28 | 2,31 | 0,87% | 7.539.176,00 |
| 06.11.2024 | 2,31 | 2,32 | 2,24 | 2,29 | -0,43% | 8.260.937,00 |
| 05.11.2024 | 2,26 | 2,31 | 2,25 | 2,30 | 2,22% | 5.142.454,00 |
| 04.11.2024 | 2,27 | 2,30 | 2,24 | 2,25 | -0,88% | 7.961.541,00 |
| 01.11.2024 | 2,28 | 2,34 | 2,25 | 2,27 | 0,44% | 9.847.509,00 |
| 31.10.2024 | 2,34 | 2,35 | 2,25 | 2,26 | -3,42% | 9.317.554,00 |
| 30.10.2024 | 2,40 | 2,42 | 2,33 | 2,34 | -3,31% | 6.557.029,00 |
| 29.10.2024 | 2,41 | 2,45 | 2,38 | 2,42 | 0,41% | 6.197.365,00 |
| 28.10.2024 | 2,41 | 2,47 | 2,40 | 2,41 | 0,84% | 5.943.376,00 |
| 25.10.2024 | 2,43 | 2,45 | 2,37 | 2,39 | -1,24% | 6.853.064,00 |
| 24.10.2024 | 2,47 | 2,51 | 2,41 | 2,42 | -2,02% | 5.535.708,00 |
| 23.10.2024 | 2,59 | 2,61 | 2,45 | 2,47 | -5,00% | 7.990.314,00 |
| 22.10.2024 | 2,58 | 2,62 | 2,57 | 2,60 | 0,78% | 6.907.001,00 |
| 21.10.2024 | 2,54 | 2,59 | 2,49 | 2,58 | 0,78% | 5.546.541,00 |
| 18.10.2024 | 2,60 | 2,65 | 2,55 | 2,56 | -0,78% | 8.690.646,00 |
| 17.10.2024 | 2,62 | 2,66 | 2,53 | 2,58 | -0,77% | 9.864.228,00 |
| 16.10.2024 | 2,51 | 2,68 | 2,51 | 2,60 | 4,42% | 21.215.227,00 |
| 15.10.2024 | 2,48 | 2,56 | 2,46 | 2,49 | 0,00% | 10.427.813,00 |
| 14.10.2024 | 2,50 | 2,53 | 2,48 | 2,49 | 0,00% | 3.228.327,00 |
| 11.10.2024 | 2,41 | 2,50 | 2,41 | 2,49 | 2,89% | 7.806.819,00 |
| 10.10.2024 | 2,40 | 2,44 | 2,38 | 2,42 | 0,41% | 5.575.898,00 |
| 09.10.2024 | 2,34 | 2,45 | 2,34 | 2,41 | 2,99% | 8.516.122,00 |
| 08.10.2024 | 2,35 | 2,41 | 2,32 | 2,34 | -0,43% | 7.853.646,00 |
| 07.10.2024 | 2,36 | 2,36 | 2,32 | 2,35 | -0,42% | 7.147.264,00 |
| 04.10.2024 | 2,36 | 2,41 | 2,33 | 2,36 | 1,72% | 8.057.288,00 |
| 03.10.2024 | 2,40 | 2,41 | 2,30 | 2,32 | -4,53% | 8.096.930,00 |
| 02.10.2024 | 2,44 | 2,51 | 2,41 | 2,43 | 0,00% | 9.309.602,00 |
| 01.10.2024 | 2,60 | 2,62 | 2,42 | 2,43 | -7,25% | 12.829.651,00 |
| 30.09.2024 | 2,46 | 2,63 | 2,45 | 2,62 | 3,97% | 15.866.211,00 |
| 27.09.2024 | 2,44 | 2,54 | 2,28 | 2,52 | -0,79% | 26.960.423,00 |
| 26.09.2024 | 2,44 | 2,56 | 2,40 | 2,54 | 6,28% | 19.345.472,00 |
| 25.09.2024 | 2,43 | 2,44 | 2,36 | 2,39 | -2,45% | 7.000.410,00 |
| 24.09.2024 | 2,45 | 2,48 | 2,40 | 2,45 | 0,41% | 8.077.910,00 |
| 23.09.2024 | 2,40 | 2,46 | 2,38 | 2,44 | 2,52% | 6.294.353,00 |
| 20.09.2024 | 2,41 | 2,43 | 2,35 | 2,38 | -1,65% | 18.884.727,00 |
| 19.09.2024 | 2,44 | 2,46 | 2,39 | 2,42 | 1,68% | 6.435.750,00 |
| 18.09.2024 | 2,41 | 2,48 | 2,36 | 2,38 | -1,65% | 7.949.663,00 |
| 17.09.2024 | 2,43 | 2,44 | 2,38 | 2,42 | 0,83% | 4.073.673,00 |
| 16.09.2024 | 2,47 | 2,48 | 2,40 | 2,40 | -3,23% | 3.919.190,00 |
| 13.09.2024 | 2,48 | 2,52 | 2,45 | 2,48 | 0,40% | 5.160.413,00 |
| 12.09.2024 | 2,46 | 2,52 | 2,43 | 2,47 | 0,82% | 6.734.801,00 |
| 11.09.2024 | 2,38 | 2,48 | 2,36 | 2,45 | 2,94% | 6.130.872,00 |
| 10.09.2024 | 2,35 | 2,41 | 2,33 | 2,38 | 1,28% | 4.485.414,00 |
| 09.09.2024 | 2,27 | 2,36 | 2,27 | 2,35 | 4,44% | 3.301.431,00 |
| 06.09.2024 | 2,29 | 2,32 | 2,22 | 2,25 | -2,17% | 3.989.295,00 |
| 05.09.2024 | 2,28 | 2,31 | 2,25 | 2,30 | 0,88% | 2.033.972,00 |
| 04.09.2024 | 2,25 | 2,30 | 2,24 | 2,28 | 0,88% | 2.869.867,00 |
| 03.09.2024 | 2,34 | 2,34 | 2,24 | 2,26 | -3,83% | 3.922.864,00 |
| 30.08.2024 | 2,38 | 2,39 | 2,31 | 2,35 | 0,00% | 2.678.673,00 |
| 29.08.2024 | 2,34 | 2,42 | 2,31 | 2,35 | 1,29% | 4.413.748,00 |
| 28.08.2024 | 2,32 | 2,33 | 2,28 | 2,32 | 0,00% | 3.984.726,00 |
| 27.08.2024 | 2,36 | 2,36 | 2,30 | 2,32 | -1,69% | 2.264.882,00 |
| 26.08.2024 | 2,43 | 2,44 | 2,35 | 2,36 | -2,48% | 4.255.239,00 |
| 23.08.2024 | 2,37 | 2,44 | 2,36 | 2,42 | 2,11% | 4.042.549,00 |
| 22.08.2024 | 2,43 | 2,44 | 2,35 | 2,37 | -2,47% | 3.172.015,00 |
| 21.08.2024 | 2,39 | 2,49 | 2,39 | 2,43 | 2,10% | 7.947.179,00 |
| 20.08.2024 | 2,40 | 2,42 | 2,38 | 2,38 | -0,42% | 2.603.420,00 |
| 19.08.2024 | 2,34 | 2,46 | 2,33 | 2,39 | 1,70% | 8.792.528,00 |
| 16.08.2024 | 2,32 | 2,36 | 2,30 | 2,35 | 0,86% | 2.788.427,00 |
| 15.08.2024 | 2,26 | 2,36 | 2,26 | 2,33 | 4,48% | 3.136.263,00 |
| 14.08.2024 | 2,27 | 2,28 | 2,22 | 2,23 | -1,76% | 2.485.787,00 |
| 13.08.2024 | 2,18 | 2,29 | 2,18 | 2,27 | 5,09% | 3.183.164,00 |
| 12.08.2024 | 2,17 | 2,23 | 2,16 | 2,16 | -0,46% | 2.550.103,00 |
| 09.08.2024 | 2,18 | 2,23 | 2,14 | 2,17 | -0,46% | 3.980.651,00 |
| 08.08.2024 | 2,14 | 2,19 | 2,14 | 2,18 | 3,32% | 3.524.012,00 |
| 07.08.2024 | 2,20 | 2,23 | 2,10 | 2,11 | -2,31% | 4.112.060,00 |
| 06.08.2024 | 2,17 | 2,22 | 2,16 | 2,16 | 0,00% | 3.547.524,00 |
| 05.08.2024 | 2,01 | 2,19 | 2,01 | 2,16 | -2,70% | 5.682.094,00 |
| 02.08.2024 | 2,25 | 2,27 | 2,18 | 2,22 | -3,48% | 5.967.677,00 |
| 01.08.2024 | 2,42 | 2,43 | 2,29 | 2,30 | -4,96% | 5.062.403,00 |
| 31.07.2024 | 2,41 | 2,48 | 2,39 | 2,42 | 0,83% | 5.287.429,00 |
| 30.07.2024 | 2,42 | 2,45 | 2,37 | 2,40 | -0,41% | 4.895.501,00 |
| 29.07.2024 | 2,48 | 2,51 | 2,41 | 2,41 | -2,82% | 3.571.799,00 |
| 26.07.2024 | 2,43 | 2,48 | 2,41 | 2,48 | 2,90% | 3.066.294,00 |
| 25.07.2024 | 2,39 | 2,48 | 2,38 | 2,41 | 0,42% | 3.972.921,00 |
| 24.07.2024 | 2,45 | 2,50 | 2,37 | 2,40 | -2,83% | 7.350.167,00 |
| 23.07.2024 | 2,43 | 2,51 | 2,42 | 2,47 | 2,07% | 5.497.095,00 |
| 22.07.2024 | 2,44 | 2,47 | 2,39 | 2,42 | 0,00% | 5.257.503,00 |
| 19.07.2024 | 2,42 | 2,48 | 2,38 | 2,42 | 0,41% | 5.880.065,00 |
| 18.07.2024 | 2,50 | 2,52 | 2,37 | 2,41 | -3,21% | 6.783.857,00 |
| 17.07.2024 | 2,54 | 2,54 | 2,46 | 2,49 | -2,73% | 5.153.515,00 |
| 16.07.2024 | 2,53 | 2,58 | 2,47 | 2,56 | 1,99% | 6.670.761,00 |