3,730$
-1,06%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,79 | 3,84 | 3,67 | 3,73 | -1,06% | 16.310.764,00 |
| 31.03.2025 | 3,75 | 3,83 | 3,66 | 3,77 | -3,83% | 19.325.500,00 |
| 28.03.2025 | 3,94 | 4,02 | 3,88 | 3,92 | -1,01% | 13.239.004,00 |
| 27.03.2025 | 4,10 | 4,12 | 3,95 | 3,96 | -4,58% | 13.202.518,00 |
| 26.03.2025 | 4,33 | 4,37 | 4,11 | 4,15 | -4,38% | 13.578.536,00 |
| 25.03.2025 | 4,45 | 4,51 | 4,32 | 4,34 | -2,25% | 9.221.522,00 |
| 24.03.2025 | 4,43 | 4,52 | 4,40 | 4,44 | 2,54% | 10.477.831,00 |
| 21.03.2025 | 4,37 | 4,40 | 4,31 | 4,33 | -2,04% | 15.408.392,00 |
| 20.03.2025 | 4,41 | 4,52 | 4,39 | 4,42 | -1,12% | 10.523.583,00 |
| 19.03.2025 | 4,43 | 4,56 | 4,39 | 4,47 | 1,36% | 12.628.661,00 |
| 18.03.2025 | 4,50 | 4,50 | 4,33 | 4,41 | -2,43% | 11.466.072,00 |
| 17.03.2025 | 4,55 | 4,62 | 4,45 | 4,52 | -0,44% | 17.086.606,00 |
| 14.03.2025 | 4,36 | 4,54 | 4,34 | 4,54 | 6,57% | 13.540.589,00 |
| 13.03.2025 | 4,32 | 4,38 | 4,22 | 4,26 | -2,52% | 10.700.837,00 |
| 12.03.2025 | 4,49 | 4,53 | 4,26 | 4,37 | 0,00% | 16.264.669,00 |
| 11.03.2025 | 4,22 | 4,49 | 4,22 | 4,37 | 4,30% | 14.492.295,00 |
| 10.03.2025 | 4,33 | 4,37 | 4,09 | 4,19 | -7,30% | 17.502.919,00 |
| 07.03.2025 | 4,51 | 4,59 | 4,30 | 4,52 | 2,49% | 17.271.502,00 |
| 06.03.2025 | 4,50 | 4,69 | 4,38 | 4,41 | -5,16% | 16.749.197,00 |
| 05.03.2025 | 4,43 | 4,68 | 4,39 | 4,65 | 5,20% | 18.366.818,00 |
| 04.03.2025 | 4,25 | 4,46 | 4,17 | 4,42 | 0,68% | 32.129.816,00 |
| 03.03.2025 | 4,77 | 4,96 | 4,35 | 4,39 | -6,79% | 42.894.101,00 |
| 28.02.2025 | 4,64 | 4,82 | 4,59 | 4,71 | -0,84% | 66.188.101,00 |
| 27.02.2025 | 5,10 | 5,16 | 4,75 | 4,75 | -5,94% | 61.483.849,00 |
| 26.02.2025 | 4,98 | 5,12 | 4,93 | 5,05 | 2,85% | 41.201.277,00 |
| 25.02.2025 | 5,35 | 5,35 | 4,63 | 4,91 | -8,40% | 66.132.286,00 |
| 24.02.2025 | 5,27 | 5,51 | 5,04 | 5,36 | 2,29% | 62.320.409,00 |
| 21.02.2025 | 5,61 | 5,66 | 5,19 | 5,24 | -6,09% | 33.309.303,00 |
| 20.02.2025 | 5,76 | 5,81 | 5,39 | 5,58 | -4,78% | 28.344.007,00 |
| 19.02.2025 | 6,12 | 6,19 | 5,81 | 5,86 | -3,46% | 26.758.671,00 |
| 18.02.2025 | 5,76 | 6,24 | 5,73 | 6,07 | 6,68% | 31.513.789,00 |
| 14.02.2025 | 5,95 | 6,00 | 5,64 | 5,69 | -3,72% | 23.230.480,00 |
| 13.02.2025 | 5,98 | 6,00 | 5,65 | 5,91 | 1,55% | 31.002.565,00 |
| 12.02.2025 | 5,23 | 5,85 | 5,20 | 5,82 | 10,44% | 35.459.363,00 |
| 11.02.2025 | 5,50 | 5,57 | 5,23 | 5,27 | -4,87% | 30.304.068,00 |
| 10.02.2025 | 5,32 | 5,65 | 5,29 | 5,54 | 5,52% | 30.878.023,00 |
| 07.02.2025 | 5,18 | 5,34 | 5,09 | 5,25 | 1,74% | 27.071.510,00 |
| 06.02.2025 | 5,13 | 5,22 | 5,00 | 5,16 | 1,57% | 28.252.291,00 |
| 05.02.2025 | 4,66 | 5,09 | 4,63 | 5,08 | 9,96% | 29.619.849,00 |
| 04.02.2025 | 4,36 | 4,66 | 4,36 | 4,62 | 7,19% | 23.507.336,00 |
| 03.02.2025 | 4,21 | 4,39 | 4,12 | 4,31 | -2,93% | 28.325.474,00 |
| 31.01.2025 | 4,40 | 4,51 | 4,38 | 4,44 | 0,68% | 27.192.748,00 |
| 30.01.2025 | 4,34 | 4,54 | 4,31 | 4,41 | 1,61% | 22.146.569,00 |
| 29.01.2025 | 4,35 | 4,42 | 4,20 | 4,34 | 0,23% | 25.835.398,00 |
| 28.01.2025 | 4,08 | 4,44 | 4,06 | 4,33 | 5,87% | 20.070.538,00 |
| 27.01.2025 | 4,05 | 4,26 | 3,99 | 4,09 | -1,92% | 24.007.763,00 |
| 24.01.2025 | 4,15 | 4,23 | 4,12 | 4,17 | 0,00% | 14.759.818,00 |
| 23.01.2025 | 4,07 | 4,17 | 4,04 | 4,17 | 1,96% | 14.688.018,00 |
| 22.01.2025 | 4,09 | 4,15 | 4,05 | 4,09 | 0,49% | 13.625.528,00 |
| 21.01.2025 | 4,01 | 4,18 | 3,98 | 4,07 | 2,01% | 18.631.524,00 |
| 17.01.2025 | 4,25 | 4,26 | 3,96 | 3,99 | -5,23% | 17.295.350,00 |
| 16.01.2025 | 4,13 | 4,28 | 4,08 | 4,21 | 1,69% | 13.325.904,00 |
| 15.01.2025 | 4,07 | 4,23 | 4,03 | 4,14 | 3,50% | 18.354.957,00 |
| 14.01.2025 | 3,98 | 4,12 | 3,96 | 4,00 | 1,52% | 17.467.582,00 |
| 13.01.2025 | 4,02 | 4,04 | 3,86 | 3,94 | -2,96% | 18.652.989,00 |
| 10.01.2025 | 3,99 | 4,12 | 3,93 | 4,06 | 0,25% | 20.481.613,00 |
| 08.01.2025 | 4,00 | 4,10 | 3,88 | 4,05 | -0,25% | 22.042.725,00 |
| 07.01.2025 | 4,11 | 4,35 | 3,97 | 4,06 | -0,73% | 22.486.185,00 |
| 06.01.2025 | 3,85 | 4,12 | 3,81 | 4,09 | 11,14% | 26.174.776,00 |
| 03.01.2025 | 3,89 | 3,90 | 3,62 | 3,68 | -3,66% | 16.351.927,00 |
| 02.01.2025 | 3,83 | 4,10 | 3,78 | 3,82 | 1,06% | 18.763.544,00 |
| 31.12.2024 | 3,85 | 3,88 | 3,73 | 3,78 | -1,31% | 13.940.428,00 |
| 30.12.2024 | 3,84 | 3,89 | 3,75 | 3,83 | -2,05% | 9.924.548,00 |
| 27.12.2024 | 3,94 | 3,97 | 3,80 | 3,91 | -1,01% | 13.923.703,00 |
| 26.12.2024 | 3,96 | 4,06 | 3,91 | 3,95 | -0,25% | 10.277.500,00 |
| 24.12.2024 | 3,79 | 3,99 | 3,72 | 3,96 | 4,49% | 14.643.686,00 |
| 23.12.2024 | 3,67 | 3,80 | 3,61 | 3,79 | 2,71% | 22.887.212,00 |
| 20.12.2024 | 3,00 | 3,70 | 2,98 | 3,69 | 23,83% | 40.397.223,00 |
| 19.12.2024 | 3,05 | 3,08 | 2,96 | 2,98 | -1,00% | 20.502.605,00 |
| 18.12.2024 | 3,20 | 3,25 | 2,98 | 3,01 | -5,94% | 16.444.046,00 |
| 17.12.2024 | 3,00 | 3,25 | 3,00 | 3,20 | 3,56% | 17.692.109,00 |
| 16.12.2024 | 2,78 | 3,19 | 2,75 | 3,09 | 14,87% | 30.442.312,00 |
| 13.12.2024 | 2,75 | 2,81 | 2,66 | 2,69 | -2,54% | 10.244.422,00 |
| 12.12.2024 | 2,76 | 2,76 | 2,68 | 2,76 | -0,72% | 11.989.231,00 |
| 11.12.2024 | 2,83 | 2,84 | 2,73 | 2,78 | -1,42% | 11.845.879,00 |
| 10.12.2024 | 2,93 | 2,94 | 2,78 | 2,82 | -4,08% | 17.581.954,00 |
| 09.12.2024 | 2,62 | 2,95 | 2,62 | 2,94 | 13,51% | 38.837.984,00 |
| 06.12.2024 | 2,58 | 2,61 | 2,53 | 2,59 | 0,39% | 10.313.654,00 |
| 05.12.2024 | 2,60 | 2,68 | 2,54 | 2,58 | 0,00% | 18.828.488,00 |
| 04.12.2024 | 2,56 | 2,66 | 2,54 | 2,58 | 1,57% | 13.870.419,00 |
| 03.12.2024 | 2,54 | 2,61 | 2,51 | 2,54 | -0,78% | 8.605.888,00 |
| 02.12.2024 | 2,58 | 2,63 | 2,52 | 2,56 | -0,39% | 11.224.155,00 |
| 29.11.2024 | 2,63 | 2,63 | 2,54 | 2,57 | -1,53% | 6.978.900,00 |
| 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% | 10.457.679,00 |
| 25.11.2024 | 2,37 | 2,59 | 2,36 | 2,57 | 9,36% | 17.577.020,00 |
| 22.11.2024 | 2,32 | 2,37 | 2,31 | 2,35 | 1,73% | 6.635.894,00 |
| 20.11.2024 | 2,34 | 2,35 | 2,29 | 2,31 | -1,70% | 8.353.096,00 |
| 19.11.2024 | 2,39 | 2,39 | 2,33 | 2,35 | -1,67% | 6.055.360,00 |
| 18.11.2024 | 2,38 | 2,42 | 2,34 | 2,39 | 0,42% | 6.941.476,00 |
| 15.11.2024 | 2,40 | 2,41 | 2,33 | 2,38 | -0,83% | 7.896.395,00 |
| 14.11.2024 | 2,44 | 2,48 | 2,40 | 2,40 | -1,64% | 8.053.903,00 |
| 13.11.2024 | 2,43 | 2,55 | 2,42 | 2,44 | 0,83% | 14.157.642,00 |
| 12.11.2024 | 2,40 | 2,51 | 2,39 | 2,42 | -0,41% | 10.002.827,00 |
| 11.11.2024 | 2,31 | 2,51 | 2,31 | 2,43 | 4,74% | 10.976.150,00 |
| 08.11.2024 | 2,31 | 2,33 | 2,26 | 2,32 | 0,43% | 22.310.754,00 |
| 07.11.2024 | 2,30 | 2,33 | 2,28 | 2,31 | 0,87% | 7.390.335,00 |
| 06.11.2024 | 2,31 | 2,32 | 2,24 | 2,29 | -0,43% | 8.210.495,00 |
| 05.11.2024 | 2,26 | 2,31 | 2,25 | 2,30 | 2,22% | 5.069.064,00 |
| 04.11.2024 | 2,27 | 2,30 | 2,24 | 2,25 | -0,88% | 7.961.541,00 |