4,010$
1,01%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,94 | 4,04 | 3,94 | 4,01 | 1,01% | 5.724.209,00 |
| 03.06.2025 | 4,02 | 4,05 | 3,93 | 3,97 | -1,73% | 11.522.191,00 |
| 02.06.2025 | 3,93 | 4,05 | 3,87 | 4,04 | 2,02% | 12.660.764,00 |
| 30.05.2025 | 3,98 | 4,00 | 3,89 | 3,96 | -0,75% | 9.349.015,00 |
| 29.05.2025 | 4,14 | 4,18 | 3,98 | 3,99 | -2,44% | 7.462.014,00 |
| 28.05.2025 | 4,18 | 4,19 | 3,97 | 4,09 | -0,97% | 14.368.047,00 |
| 27.05.2025 | 3,85 | 4,16 | 3,83 | 4,13 | 9,84% | 19.592.539,00 |
| 23.05.2025 | 3,80 | 3,88 | 3,76 | 3,76 | -2,84% | 13.654.758,00 |
| 22.05.2025 | 3,81 | 3,91 | 3,73 | 3,87 | 1,31% | 14.765.945,00 |
| 21.05.2025 | 3,88 | 4,03 | 3,81 | 3,82 | -2,80% | 15.238.980,00 |
| 20.05.2025 | 3,91 | 4,03 | 3,89 | 3,93 | 0,51% | 9.292.843,00 |
| 19.05.2025 | 3,87 | 3,93 | 3,84 | 3,91 | -0,76% | 4.638.423,00 |
| 16.05.2025 | 3,89 | 3,95 | 3,85 | 3,94 | 1,29% | 6.266.130,00 |
| 15.05.2025 | 3,86 | 3,91 | 3,81 | 3,89 | 0,26% | 8.032.265,00 |
| 14.05.2025 | 3,95 | 3,97 | 3,85 | 3,88 | -1,02% | 8.408.312,00 |
| 13.05.2025 | 3,90 | 3,97 | 3,87 | 3,92 | 1,03% | 9.699.452,00 |
| 12.05.2025 | 3,94 | 3,99 | 3,79 | 3,88 | 1,84% | 14.561.088,00 |
| 09.05.2025 | 3,84 | 3,93 | 3,74 | 3,81 | 0,26% | 50.926.061,00 |
| 08.05.2025 | 3,83 | 3,95 | 3,78 | 3,80 | 3,26% | 15.286.933,00 |
| 07.05.2025 | 3,61 | 3,70 | 3,55 | 3,68 | 1,94% | 11.035.824,00 |
| 06.05.2025 | 3,56 | 3,68 | 3,50 | 3,61 | 0,56% | 11.532.787,00 |
| 05.05.2025 | 3,48 | 3,66 | 3,46 | 3,59 | 2,87% | 12.553.606,00 |
| 02.05.2025 | 3,41 | 3,55 | 3,40 | 3,49 | 3,56% | 16.378.618,00 |
| 01.05.2025 | 3,42 | 3,46 | 3,36 | 3,37 | -0,88% | 7.225.080,00 |
| 30.04.2025 | 3,32 | 3,40 | 3,27 | 3,40 | 0,00% | 11.325.987,00 |
| 29.04.2025 | 3,39 | 3,42 | 3,34 | 3,40 | 0,00% | 7.535.584,00 |
| 28.04.2025 | 3,38 | 3,45 | 3,33 | 3,40 | 0,59% | 8.923.514,00 |
| 25.04.2025 | 3,35 | 3,42 | 3,34 | 3,38 | 0,00% | 8.550.373,00 |
| 24.04.2025 | 3,32 | 3,40 | 3,30 | 3,38 | 2,74% | 10.271.741,00 |
| 23.04.2025 | 3,28 | 3,42 | 3,23 | 3,29 | 3,79% | 18.209.062,00 |
| 22.04.2025 | 3,16 | 3,25 | 3,15 | 3,17 | 2,59% | 10.159.651,00 |
| 21.04.2025 | 3,14 | 3,16 | 3,04 | 3,09 | -2,52% | 10.098.196,00 |
| 17.04.2025 | 3,18 | 3,24 | 3,15 | 3,17 | -0,94% | 16.347.530,00 |
| 16.04.2025 | 3,18 | 3,26 | 3,14 | 3,20 | -0,93% | 9.874.561,00 |
| 15.04.2025 | 3,21 | 3,29 | 3,19 | 3,23 | 0,00% | 12.769.919,00 |
| 14.04.2025 | 3,27 | 3,29 | 3,13 | 3,23 | 2,22% | 14.791.897,00 |
| 11.04.2025 | 3,15 | 3,19 | 3,05 | 3,16 | 0,64% | 15.749.681,00 |
| 10.04.2025 | 3,22 | 3,25 | 3,05 | 3,14 | -4,56% | 17.906.631,00 |
| 09.04.2025 | 2,86 | 3,33 | 2,83 | 3,29 | 14,63% | 29.993.149,00 |
| 08.04.2025 | 3,09 | 3,10 | 2,81 | 2,87 | -3,04% | 16.578.461,00 |
| 07.04.2025 | 2,82 | 3,20 | 2,81 | 2,96 | -1,66% | 16.055.846,00 |
| 04.04.2025 | 2,99 | 3,05 | 2,80 | 3,01 | -4,14% | 16.178.725,00 |
| 03.04.2025 | 3,19 | 3,26 | 3,09 | 3,14 | -7,37% | 18.225.085,00 |
| 02.04.2025 | 3,07 | 3,50 | 2,94 | 3,39 | -9,12% | 33.726.401,00 |
| 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 |