1,236€
0,24%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,24% | - |
| 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 |
| 02.08.2024 | 1,85 | 1,85 | 1,67 | 1,76 | -4,60% | 75,00 |
| 01.08.2024 | 2,06 | 2,06 | 1,82 | 1,85 | -7,96% | - |
| 31.07.2024 | 1,87 | 2,09 | 1,85 | 2,01 | 7,84% | - |
| 30.07.2024 | 1,93 | 1,96 | 1,84 | 1,86 | -3,30% | - |
| 29.07.2024 | 2,01 | 2,10 | 1,89 | 1,93 | -4,27% | - |
| 26.07.2024 | 1,89 | 2,06 | 1,88 | 2,01 | 7,25% | 350,00 |
| 25.07.2024 | 1,80 | 1,96 | 1,76 | 1,88 | 4,60% | - |
| 24.07.2024 | 1,93 | 1,98 | 1,78 | 1,79 | -9,03% | - |
| 23.07.2024 | 1,85 | 2,01 | 1,80 | 1,97 | 7,12% | - |
| 22.07.2024 | 1,82 | 1,87 | 1,77 | 1,84 | 1,43% | 100,00 |
| 19.07.2024 | 1,88 | 1,88 | 1,72 | 1,82 | -3,30% | 2.000,00 |
| 18.07.2024 | 1,96 | 2,07 | 1,86 | 1,88 | -3,82% | - |
| 17.07.2024 | 2,15 | 2,23 | 1,94 | 1,95 | -9,32% | 1.000,00 |
| 16.07.2024 | 2,01 | 2,20 | 2,01 | 2,15 | 7,30% | 1.000,00 |
| 15.07.2024 | 2,00 | 2,10 | 1,88 | 2,01 | 0,55% | - |
| 12.07.2024 | 1,78 | 2,03 | 1,76 | 1,99 | 12,62% | 150,00 |
| 11.07.2024 | 1,75 | 1,86 | 1,73 | 1,77 | 1,20% | - |
| 10.07.2024 | 1,64 | 1,77 | 1,61 | 1,75 | 6,61% | 1.000,00 |
| 09.07.2024 | 1,71 | 1,74 | 1,59 | 1,64 | -4,23% | 200,00 |
| 08.07.2024 | 1,67 | 1,73 | 1,63 | 1,71 | 2,36% | - |
| 05.07.2024 | 1,49 | 1,68 | 1,49 | 1,67 | 12,38% | 1.000,00 |
| 04.07.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,47% | - |
| 03.07.2024 | 1,35 | 1,55 | 1,35 | 1,50 | 10,97% | - |
| 02.07.2024 | 1,37 | 1,51 | 1,32 | 1,35 | -1,75% | - |
| 01.07.2024 | 1,41 | 1,45 | 1,36 | 1,37 | -2,28% | - |
| 28.06.2024 | 1,41 | 1,44 | 1,36 | 1,41 | -0,07% | 400,00 |
| 27.06.2024 | 1,31 | 1,43 | 1,30 | 1,41 | 6,88% | - |
| 26.06.2024 | 1,23 | 1,32 | 1,20 | 1,32 | 7,17% | - |
| 25.06.2024 | 1,30 | 1,32 | 1,20 | 1,23 | -5,58% | 400,00 |
| 24.06.2024 | 1,32 | 1,33 | 1,29 | 1,30 | -1,74% | - |
| 21.06.2024 | 1,41 | 1,42 | 1,27 | 1,32 | -5,90% | - |
| 20.06.2024 | 1,41 | 1,48 | 1,40 | 1,41 | -0,28% | - |
| 19.06.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -0,07% | - |
| 18.06.2024 | 1,54 | 1,59 | 1,38 | 1,41 | -9,06% | - |
| 17.06.2024 | 1,57 | 1,59 | 1,54 | 1,55 | -1,49% | - |
| 14.06.2024 | 1,61 | 1,62 | 1,57 | 1,58 | -2,51% | 125,00 |
| 13.06.2024 | 1,67 | 1,82 | 1,60 | 1,62 | -3,26% | - |
| 12.06.2024 | 1,65 | 1,81 | 1,65 | 1,67 | 1,06% | - |
| 11.06.2024 | 1,66 | 1,67 | 1,63 | 1,65 | -0,33% | - |
| 10.06.2024 | 1,66 | 1,70 | 1,63 | 1,66 | -0,24% | 300,00 |
| 07.06.2024 | 1,66 | 1,70 | 1,60 | 1,66 | 0,27% | 700,00 |
| 06.06.2024 | 1,58 | 1,68 | 1,51 | 1,66 | 4,44% | 800,00 |
| 05.06.2024 | 1,54 | 1,65 | 1,52 | 1,59 | 3,39% | - |
| 04.06.2024 | 1,51 | 1,55 | 1,49 | 1,54 | 1,15% | 650,00 |
| 03.06.2024 | 1,55 | 1,62 | 1,48 | 1,52 | -2,32% | - |