1,170€
4,98%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,11 | 1,21 | 1,06 | 1,17 | 5,38% | - |
| 19.12.2024 | 1,13 | 1,17 | 1,08 | 1,11 | -0,98% | - |
| 18.12.2024 | 1,10 | 1,26 | 1,10 | 1,13 | 2,23% | - |
| 17.12.2024 | 1,10 | 1,11 | 1,06 | 1,10 | 1,99% | - |
| 16.12.2024 | 1,10 | 1,12 | 1,06 | 1,08 | -1,82% | - |
| 13.12.2024 | 1,15 | 1,17 | 1,08 | 1,10 | -3,68% | 480,00 |
| 12.12.2024 | 1,22 | 1,25 | 1,13 | 1,14 | -6,74% | 2.000,00 |
| 11.12.2024 | 1,22 | 1,25 | 1,18 | 1,22 | 0,29% | 100,00 |
| 10.12.2024 | 1,32 | 1,34 | 1,21 | 1,22 | -7,68% | 802,00 |
| 09.12.2024 | 1,23 | 1,40 | 1,21 | 1,32 | 7,04% | 300,00 |
| 06.12.2024 | 1,29 | 1,36 | 1,22 | 1,24 | -3,52% | 1.050,00 |
| 05.12.2024 | 1,32 | 1,41 | 1,21 | 1,28 | -2,88% | 4.125,00 |
| 04.12.2024 | 1,10 | 1,42 | 1,08 | 1,32 | 19,87% | 4.000,00 |
| 03.12.2024 | 1,12 | 1,16 | 1,09 | 1,10 | -1,79% | - |
| 02.12.2024 | 1,13 | 1,18 | 1,11 | 1,12 | -0,93% | - |
| 29.11.2024 | 1,11 | 1,15 | 1,09 | 1,13 | 1,80% | - |
| 28.11.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,68% | 350,00 |
| 27.11.2024 | 1,09 | 1,14 | 1,08 | 1,10 | 0,09% | - |
| 26.11.2024 | 1,20 | 1,20 | 1,07 | 1,10 | -7,86% | - |
| 25.11.2024 | 1,10 | 1,21 | 1,08 | 1,20 | 8,83% | - |
| 22.11.2024 | 1,06 | 1,15 | 1,06 | 1,10 | 3,19% | - |
| 21.11.2024 | 1,03 | 1,09 | 1,00 | 1,06 | 3,45% | - |
| 20.11.2024 | 1,05 | 1,07 | 1,03 | 1,03 | -2,23% | - |
| 19.11.2024 | 1,06 | 1,08 | 1,02 | 1,05 | -0,71% | 1.881,00 |
| 18.11.2024 | 1,07 | 1,09 | 1,03 | 1,06 | -0,70% | 4.250,00 |
| 15.11.2024 | 1,07 | 1,08 | 1,04 | 1,07 | -0,09% | 160,00 |
| 14.11.2024 | 1,04 | 1,09 | 1,03 | 1,07 | 0,75% | - |
| 13.11.2024 | 1,08 | 1,11 | 1,03 | 1,06 | -1,58% | - |
| 12.11.2024 | 1,12 | 1,14 | 1,05 | 1,08 | -3,92% | - |
| 11.11.2024 | 1,06 | 1,14 | 1,04 | 1,12 | 5,90% | - |
| 08.11.2024 | 1,14 | 1,16 | 1,05 | 1,06 | -7,39% | 500,00 |
| 07.11.2024 | 1,13 | 1,16 | 1,12 | 1,14 | 0,97% | - |
| 06.11.2024 | 1,28 | 1,31 | 1,13 | 1,13 | -9,98% | 8.200,00 |
| 05.11.2024 | 1,21 | 1,28 | 1,19 | 1,26 | 4,05% | 600,00 |
| 04.11.2024 | 1,14 | 1,25 | 1,13 | 1,21 | 6,47% | 100,00 |
| 01.11.2024 | 1,12 | 1,16 | 1,12 | 1,14 | 1,70% | 445,00 |
| 31.10.2024 | 1,16 | 1,16 | 1,11 | 1,12 | -3,38% | 400,00 |
| 30.10.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -2,78% | - |
| 29.10.2024 | 1,19 | 1,20 | 1,15 | 1,19 | 0,00% | - |
| 28.10.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -0,17% | 125,00 |
| 25.10.2024 | 1,21 | 1,22 | 1,18 | 1,19 | -1,24% | 1.624,00 |
| 24.10.2024 | 1,18 | 1,24 | 1,17 | 1,21 | 1,95% | - |
| 23.10.2024 | 1,22 | 1,23 | 1,16 | 1,18 | -2,87% | 2.000,00 |
| 22.10.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,61% | - |
| 21.10.2024 | 1,25 | 1,28 | 1,21 | 1,23 | -1,76% | - |
| 18.10.2024 | 1,23 | 1,26 | 1,21 | 1,25 | 1,18% | 500,00 |
| 17.10.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -0,48% | - |
| 16.10.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,81% | - |
| 15.10.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,16% | - |
| 14.10.2024 | 1,22 | 1,26 | 1,20 | 1,21 | -0,49% | 420,00 |
| 11.10.2024 | 1,20 | 1,23 | 1,18 | 1,22 | 1,50% | - |
| 10.10.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -4,34% | - |
| 09.10.2024 | 1,27 | 1,30 | 1,26 | 1,26 | -1,06% | - |
| 08.10.2024 | 1,33 | 1,34 | 1,25 | 1,27 | -4,51% | - |
| 07.10.2024 | 1,28 | 1,35 | 1,25 | 1,33 | 3,58% | - |
| 04.10.2024 | 1,23 | 1,31 | 1,21 | 1,28 | 4,18% | - |
| 03.10.2024 | 1,19 | 1,24 | 1,14 | 1,23 | 3,96% | - |
| 02.10.2024 | 1,17 | 1,20 | 1,16 | 1,19 | 0,17% | - |
| 01.10.2024 | 1,23 | 1,26 | 1,17 | 1,18 | -3,39% | - |
| 30.09.2024 | 1,23 | 1,26 | 1,22 | 1,23 | -0,53% | - |
| 27.09.2024 | 1,22 | 1,29 | 1,21 | 1,23 | 1,61% | 340,00 |
| 26.09.2024 | 1,23 | 1,26 | 1,20 | 1,21 | -1,14% | - |
| 25.09.2024 | 1,27 | 1,28 | 1,21 | 1,23 | -3,12% | - |
| 24.09.2024 | 1,22 | 1,29 | 1,21 | 1,27 | 3,81% | - |
| 23.09.2024 | 1,24 | 1,28 | 1,20 | 1,22 | -0,97% | - |
| 20.09.2024 | 1,29 | 1,31 | 1,23 | 1,23 | -4,20% | 1.500,00 |
| 19.09.2024 | 1,31 | 1,37 | 1,27 | 1,29 | -2,13% | - |
| 18.09.2024 | 1,34 | 1,40 | 1,28 | 1,31 | -1,68% | - |
| 17.09.2024 | 1,23 | 1,39 | 1,21 | 1,34 | 8,93% | - |
| 16.09.2024 | 1,23 | 1,25 | 1,17 | 1,23 | -1,21% | - |
| 13.09.2024 | 1,20 | 1,25 | 1,19 | 1,24 | 3,37% | - |
| 12.09.2024 | 1,23 | 1,24 | 1,17 | 1,20 | -2,04% | - |
| 11.09.2024 | 1,16 | 1,23 | 1,13 | 1,23 | 5,96% | - |
| 10.09.2024 | 1,17 | 1,19 | 1,12 | 1,16 | -1,41% | 120,00 |
| 09.09.2024 | 1,19 | 1,28 | 1,14 | 1,17 | -1,84% | 4.040,00 |
| 06.09.2024 | 1,26 | 1,31 | 1,19 | 1,20 | -4,78% | - |
| 05.09.2024 | 1,40 | 1,43 | 1,18 | 1,26 | -9,94% | 1.600,00 |
| 04.09.2024 | 1,54 | 1,58 | 1,36 | 1,39 | -9,72% | 1.600,00 |
| 03.09.2024 | 1,70 | 1,73 | 1,53 | 1,54 | -9,18% | - |
| 02.09.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,12% | - |
| 30.08.2024 | 1,68 | 1,77 | 1,68 | 1,70 | 1,10% | 1.500,00 |
| 29.08.2024 | 1,60 | 1,75 | 1,59 | 1,68 | 5,15% | 16,00 |
| 28.08.2024 | 1,64 | 1,65 | 1,57 | 1,60 | -1,87% | - |
| 27.08.2024 | 1,65 | 1,69 | 1,59 | 1,63 | -1,84% | - |
| 26.08.2024 | 1,72 | 1,76 | 1,64 | 1,66 | -3,37% | - |
| 23.08.2024 | 1,65 | 1,78 | 1,64 | 1,72 | 4,15% | - |
| 22.08.2024 | 1,73 | 1,73 | 1,64 | 1,65 | -4,34% | - |
| 21.08.2024 | 1,63 | 1,74 | 1,62 | 1,73 | 5,89% | 650,00 |
| 20.08.2024 | 1,70 | 1,71 | 1,60 | 1,63 | -4,12% | 500,00 |
| 19.08.2024 | 1,62 | 1,71 | 1,59 | 1,70 | 5,07% | - |
| 16.08.2024 | 1,64 | 1,68 | 1,60 | 1,62 | -1,07% | - |
| 15.08.2024 | 1,58 | 1,67 | 1,57 | 1,64 | 3,25% | - |
| 14.08.2024 | 1,62 | 1,70 | 1,57 | 1,58 | -2,40% | - |
| 13.08.2024 | 1,50 | 1,63 | 1,50 | 1,62 | 7,87% | 100,00 |
| 12.08.2024 | 1,55 | 1,58 | 1,48 | 1,51 | -3,06% | - |
| 09.08.2024 | 1,64 | 1,66 | 1,53 | 1,55 | -5,02% | - |
| 08.08.2024 | 1,47 | 1,64 | 1,43 | 1,63 | 11,23% | 3.000,00 |
| 07.08.2024 | 1,63 | 1,67 | 1,45 | 1,47 | -8,98% | - |
| 06.08.2024 | 1,70 | 1,78 | 1,61 | 1,61 | -5,20% | - |
| 05.08.2024 | 1,76 | 1,76 | 1,49 | 1,70 | -3,46% | 200,00 |