2,300$
2,22%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 2,28 | 2,34 | 2,25 | 2,27 | 0,44% | 9.669.390,00 |
| 31.10.2024 | 2,34 | 2,35 | 2,25 | 2,26 | -3,42% | 9.124.454,00 |
| 30.10.2024 | 2,40 | 2,42 | 2,33 | 2,34 | -3,31% | 6.441.353,00 |
| 29.10.2024 | 2,41 | 2,45 | 2,38 | 2,42 | 0,41% | 6.159.693,00 |
| 28.10.2024 | 2,41 | 2,47 | 2,40 | 2,41 | 0,84% | 5.721.668,00 |
| 25.10.2024 | 2,43 | 2,45 | 2,37 | 2,39 | -1,24% | 6.767.364,00 |
| 24.10.2024 | 2,47 | 2,51 | 2,41 | 2,42 | -2,02% | 5.494.305,00 |
| 23.10.2024 | 2,59 | 2,61 | 2,45 | 2,47 | -5,00% | 7.816.342,00 |
| 22.10.2024 | 2,58 | 2,62 | 2,57 | 2,60 | 0,78% | 6.793.290,00 |
| 21.10.2024 | 2,54 | 2,59 | 2,49 | 2,58 | 0,78% | 5.483.319,00 |
| 18.10.2024 | 2,60 | 2,65 | 2,55 | 2,56 | -0,78% | 8.490.375,00 |
| 17.10.2024 | 2,62 | 2,66 | 2,53 | 2,58 | -0,77% | 9.598.028,00 |
| 16.10.2024 | 2,51 | 2,68 | 2,51 | 2,60 | 4,42% | 21.099.917,00 |
| 15.10.2024 | 2,48 | 2,56 | 2,46 | 2,49 | 0,00% | 10.369.233,00 |
| 14.10.2024 | 2,50 | 2,53 | 2,48 | 2,49 | 0,00% | 3.188.477,00 |
| 11.10.2024 | 2,41 | 2,50 | 2,41 | 2,49 | 2,89% | 7.790.799,00 |
| 10.10.2024 | 2,40 | 2,44 | 2,38 | 2,42 | 0,41% | 5.521.560,00 |
| 09.10.2024 | 2,34 | 2,45 | 2,34 | 2,41 | 2,99% | 8.410.887,00 |
| 08.10.2024 | 2,35 | 2,41 | 2,32 | 2,34 | -0,43% | 7.817.855,00 |
| 07.10.2024 | 2,36 | 2,36 | 2,32 | 2,35 | -0,42% | 7.115.560,00 |
| 04.10.2024 | 2,36 | 2,41 | 2,33 | 2,36 | 1,72% | 7.845.885,00 |
| 03.10.2024 | 2,40 | 2,41 | 2,30 | 2,32 | -4,53% | 7.994.204,00 |
| 02.10.2024 | 2,44 | 2,51 | 2,41 | 2,43 | 0,00% | 9.166.104,00 |
| 01.10.2024 | 2,60 | 2,62 | 2,42 | 2,43 | -7,25% | 12.095.835,00 |
| 30.09.2024 | 2,46 | 2,63 | 2,45 | 2,62 | 3,97% | 15.843.044,00 |
| 27.09.2024 | 2,44 | 2,54 | 2,28 | 2,52 | -0,79% | 26.876.514,00 |
| 26.09.2024 | 2,44 | 2,56 | 2,40 | 2,54 | 6,28% | 18.059.271,00 |
| 25.09.2024 | 2,43 | 2,44 | 2,36 | 2,39 | -2,45% | 6.788.553,00 |
| 24.09.2024 | 2,45 | 2,48 | 2,40 | 2,45 | 0,41% | 8.005.376,00 |
| 23.09.2024 | 2,40 | 2,46 | 2,38 | 2,44 | 2,52% | 6.215.101,00 |
| 20.09.2024 | 2,41 | 2,43 | 2,35 | 2,38 | -1,65% | 18.733.191,00 |
| 19.09.2024 | 2,44 | 2,46 | 2,39 | 2,42 | 1,68% | 6.364.550,00 |
| 18.09.2024 | 2,41 | 2,48 | 2,36 | 2,38 | -1,65% | 7.886.621,00 |
| 17.09.2024 | 2,43 | 2,44 | 2,38 | 2,42 | 0,83% | 3.851.659,00 |
| 16.09.2024 | 2,47 | 2,48 | 2,40 | 2,40 | -3,23% | 3.884.757,00 |
| 13.09.2024 | 2,48 | 2,52 | 2,45 | 2,48 | 0,40% | 5.116.958,00 |
| 12.09.2024 | 2,46 | 2,52 | 2,43 | 2,47 | 0,82% | 6.555.429,00 |
| 11.09.2024 | 2,38 | 2,48 | 2,36 | 2,45 | 2,94% | 5.976.177,00 |
| 10.09.2024 | 2,35 | 2,41 | 2,33 | 2,38 | 1,28% | 4.377.643,00 |
| 09.09.2024 | 2,27 | 2,36 | 2,27 | 2,35 | 4,44% | 3.271.591,00 |
| 06.09.2024 | 2,29 | 2,32 | 2,22 | 2,25 | -2,17% | 3.959.010,00 |
| 05.09.2024 | 2,28 | 2,31 | 2,25 | 2,30 | 0,88% | 1.969.860,00 |
| 04.09.2024 | 2,25 | 2,30 | 2,24 | 2,28 | 0,88% | 2.813.923,00 |
| 03.09.2024 | 2,34 | 2,34 | 2,24 | 2,26 | -3,83% | 3.867.310,00 |
| 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% | 4.343.724,00 |
| 28.08.2024 | 2,32 | 2,33 | 2,28 | 2,32 | 0,00% | 3.958.794,00 |
| 27.08.2024 | 2,36 | 2,36 | 2,30 | 2,32 | -1,69% | 2.198.017,00 |
| 26.08.2024 | 2,43 | 2,44 | 2,35 | 2,36 | -2,48% | 4.216.113,00 |
| 23.08.2024 | 2,37 | 2,44 | 2,36 | 2,42 | 2,11% | 3.997.426,00 |
| 22.08.2024 | 2,43 | 2,44 | 2,35 | 2,37 | -2,47% | 3.098.202,00 |
| 21.08.2024 | 2,39 | 2,49 | 2,39 | 2,43 | 2,10% | 7.908.585,00 |
| 20.08.2024 | 2,40 | 2,42 | 2,38 | 2,38 | -0,42% | 2.565.986,00 |
| 19.08.2024 | 2,34 | 2,46 | 2,33 | 2,39 | 1,70% | 8.763.426,00 |
| 16.08.2024 | 2,32 | 2,36 | 2,30 | 2,35 | 0,86% | 2.777.929,00 |
| 15.08.2024 | 2,26 | 2,36 | 2,26 | 2,33 | 4,48% | 2.933.752,00 |
| 14.08.2024 | 2,27 | 2,28 | 2,22 | 2,23 | -1,76% | 2.442.495,00 |
| 13.08.2024 | 2,18 | 2,29 | 2,18 | 2,27 | 5,09% | 3.146.506,00 |
| 12.08.2024 | 2,17 | 2,23 | 2,16 | 2,16 | -0,46% | 2.507.725,00 |
| 09.08.2024 | 2,18 | 2,23 | 2,14 | 2,17 | -0,46% | 3.942.944,00 |
| 08.08.2024 | 2,14 | 2,19 | 2,14 | 2,18 | 3,32% | 3.479.050,00 |
| 07.08.2024 | 2,20 | 2,23 | 2,10 | 2,11 | -2,31% | 4.068.752,00 |
| 06.08.2024 | 2,17 | 2,22 | 2,16 | 2,16 | 0,00% | 3.516.720,00 |
| 05.08.2024 | 2,01 | 2,19 | 2,01 | 2,16 | -2,70% | 5.657.361,00 |
| 02.08.2024 | 2,25 | 2,27 | 2,18 | 2,22 | -3,48% | 5.893.668,00 |
| 01.08.2024 | 2,42 | 2,43 | 2,29 | 2,30 | -4,96% | 4.975.554,00 |
| 31.07.2024 | 2,41 | 2,48 | 2,39 | 2,42 | 0,83% | 5.200.510,00 |
| 30.07.2024 | 2,42 | 2,45 | 2,37 | 2,40 | -0,41% | 4.838.214,00 |
| 29.07.2024 | 2,48 | 2,51 | 2,41 | 2,41 | -2,82% | 3.469.144,00 |
| 26.07.2024 | 2,43 | 2,48 | 2,41 | 2,48 | 2,90% | 3.013.906,00 |
| 25.07.2024 | 2,39 | 2,48 | 2,38 | 2,41 | 0,42% | 3.951.791,00 |
| 24.07.2024 | 2,45 | 2,50 | 2,37 | 2,40 | -2,83% | 7.328.690,00 |
| 23.07.2024 | 2,43 | 2,51 | 2,42 | 2,47 | 2,07% | 5.339.228,00 |
| 22.07.2024 | 2,44 | 2,47 | 2,39 | 2,42 | 0,00% | 5.038.976,00 |
| 19.07.2024 | 2,42 | 2,48 | 2,38 | 2,42 | 0,41% | 5.834.193,00 |
| 18.07.2024 | 2,50 | 2,52 | 2,37 | 2,41 | -3,21% | 6.610.568,00 |
| 17.07.2024 | 2,54 | 2,54 | 2,46 | 2,49 | -2,73% | 5.011.441,00 |
| 16.07.2024 | 2,53 | 2,58 | 2,47 | 2,56 | 1,99% | 6.559.074,00 |
| 15.07.2024 | 2,49 | 2,61 | 2,46 | 2,51 | 0,40% | 10.513.340,00 |
| 12.07.2024 | 2,49 | 2,53 | 2,46 | 2,50 | 0,81% | 8.367.937,00 |
| 11.07.2024 | 2,44 | 2,51 | 2,43 | 2,48 | 2,48% | 7.034.514,00 |
| 10.07.2024 | 2,41 | 2,43 | 2,39 | 2,42 | 0,00% | 3.311.979,00 |
| 09.07.2024 | 2,43 | 2,45 | 2,39 | 2,42 | -0,41% | 3.613.073,00 |
| 08.07.2024 | 2,51 | 2,52 | 2,39 | 2,43 | -2,80% | 7.093.655,00 |
| 05.07.2024 | 2,51 | 2,59 | 2,49 | 2,50 | 0,40% | 7.394.875,00 |
| 03.07.2024 | 2,44 | 2,53 | 2,43 | 2,49 | 1,63% | 3.293.792,00 |
| 02.07.2024 | 2,41 | 2,48 | 2,38 | 2,45 | 1,24% | 4.976.121,00 |
| 01.07.2024 | 2,47 | 2,50 | 2,38 | 2,42 | -2,42% | 5.404.491,00 |
| 28.06.2024 | 2,43 | 2,54 | 2,41 | 2,48 | 1,22% | 9.349.352,00 |
| 27.06.2024 | 2,30 | 2,58 | 2,28 | 2,45 | 10,86% | 33.936.763,00 |
| 26.06.2024 | 2,25 | 2,25 | 2,20 | 2,21 | -1,34% | 10.896.488,00 |
| 25.06.2024 | 2,25 | 2,29 | 2,23 | 2,24 | -0,88% | 6.286.518,00 |
| 24.06.2024 | 2,33 | 2,36 | 2,22 | 2,26 | -1,74% | 10.349.205,00 |
| 21.06.2024 | 2,34 | 2,38 | 2,28 | 2,30 | -0,86% | 61.326.784,00 |
| 20.06.2024 | 2,30 | 2,37 | 2,26 | 2,32 | 1,31% | 11.720.777,00 |
| 18.06.2024 | 2,32 | 2,35 | 2,23 | 2,29 | -0,43% | 12.528.780,00 |
| 17.06.2024 | 2,34 | 2,37 | 2,25 | 2,30 | -1,71% | 18.938.354,00 |
| 14.06.2024 | 2,51 | 2,53 | 2,30 | 2,34 | -7,14% | 27.106.073,00 |