4,450$
3,97%
Echtzeit-Aktienkurs Backblaze Inc
Bid:
Ask:
Aktienkurse zur Backblaze Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 4,29 | 4,46 | 4,29 | 4,45 | 3,97% | 358.508,00 |
| 30.04.2026 | 4,19 | 4,34 | 4,19 | 4,28 | 2,39% | 365.796,00 |
| 29.04.2026 | 4,29 | 4,32 | 4,14 | 4,18 | -2,56% | 486.316,00 |
| 28.04.2026 | 4,18 | 4,39 | 4,15 | 4,29 | 2,14% | 418.541,00 |
| 27.04.2026 | 4,20 | 4,27 | 4,14 | 4,20 | -0,24% | 338.777,00 |
| 24.04.2026 | 4,04 | 4,21 | 3,97 | 4,21 | 4,73% | 309.240,00 |
| 23.04.2026 | 4,15 | 4,20 | 3,97 | 4,02 | -3,83% | 419.201,00 |
| 22.04.2026 | 4,21 | 4,24 | 4,15 | 4,18 | 0,48% | 329.809,00 |
| 21.04.2026 | 4,15 | 4,27 | 4,10 | 4,16 | 0,73% | 587.326,00 |
| 20.04.2026 | 4,04 | 4,15 | 4,02 | 4,13 | 0,73% | 348.201,00 |
| 17.04.2026 | 4,03 | 4,16 | 4,03 | 4,10 | 2,50% | 510.782,00 |
| 16.04.2026 | 3,86 | 4,03 | 3,76 | 4,00 | 4,71% | 642.673,00 |
| 15.04.2026 | 3,61 | 3,83 | 3,56 | 3,82 | 6,70% | 1.075.887,00 |
| 14.04.2026 | 3,56 | 3,60 | 3,50 | 3,58 | 1,70% | 357.789,00 |
| 13.04.2026 | 3,41 | 3,54 | 3,41 | 3,52 | 2,62% | 323.786,00 |
| 10.04.2026 | 3,57 | 3,57 | 3,40 | 3,43 | -1,44% | 400.486,00 |
| 09.04.2026 | 3,59 | 3,61 | 3,35 | 3,48 | -3,60% | 549.984,00 |
| 08.04.2026 | 3,70 | 3,80 | 3,57 | 3,61 | -0,28% | 471.383,00 |
| 07.04.2026 | 3,67 | 3,72 | 3,57 | 3,62 | -2,16% | 574.029,00 |
| 06.04.2026 | 3,65 | 3,80 | 3,63 | 3,70 | 1,65% | 415.921,00 |
| 02.04.2026 | 3,47 | 3,65 | 3,47 | 3,64 | 1,68% | 485.040,00 |
| 01.04.2026 | 3,51 | 3,64 | 3,48 | 3,58 | 3,92% | 502.051,00 |
| 31.03.2026 | 3,35 | 3,49 | 3,33 | 3,45 | 4,08% | 501.941,00 |
| 30.03.2026 | 3,43 | 3,46 | 3,26 | 3,31 | -2,93% | 534.855,00 |
| 27.03.2026 | 3,48 | 3,48 | 3,36 | 3,41 | -2,71% | 633.007,00 |
| 26.03.2026 | 3,57 | 3,68 | 3,50 | 3,51 | -3,44% | 335.607,00 |
| 25.03.2026 | 3,62 | 3,65 | 3,52 | 3,63 | 1,97% | 527.923,00 |
| 24.03.2026 | 3,58 | 3,62 | 3,52 | 3,56 | -2,47% | 504.660,00 |
| 23.03.2026 | 3,61 | 3,69 | 3,57 | 3,65 | -0,54% | 558.284,00 |
| 20.03.2026 | 3,62 | 3,70 | 3,57 | 3,67 | 0,55% | 554.103,00 |
| 19.03.2026 | 3,56 | 3,71 | 3,55 | 3,65 | 0,83% | 385.911,00 |
| 18.03.2026 | 3,67 | 3,71 | 3,57 | 3,62 | -1,90% | 412.036,00 |
| 17.03.2026 | 3,63 | 3,72 | 3,61 | 3,69 | 1,37% | 579.516,00 |
| 16.03.2026 | 3,74 | 3,75 | 3,57 | 3,64 | 0,00% | 510.531,00 |
| 13.03.2026 | 3,74 | 3,83 | 3,54 | 3,64 | -3,45% | 1.124.481,00 |
| 12.03.2026 | 3,75 | 3,83 | 3,75 | 3,77 | 0,00% | 783.323,00 |
| 11.03.2026 | 3,79 | 3,96 | 3,75 | 3,77 | -1,05% | 821.298,00 |
| 10.03.2026 | 3,83 | 3,86 | 3,71 | 3,81 | -0,78% | 919.929,00 |
| 09.03.2026 | 3,75 | 3,88 | 3,67 | 3,84 | 1,45% | 2.107.168,00 |
| 06.03.2026 | 3,75 | 3,86 | 3,75 | 3,79 | 0,93% | 766.403,00 |
| 05.03.2026 | 3,83 | 3,92 | 3,75 | 3,75 | -2,09% | 708.393,00 |
| 04.03.2026 | 3,89 | 3,98 | 3,83 | 3,83 | -1,67% | 755.825,00 |
| 03.03.2026 | 3,75 | 3,95 | 3,70 | 3,90 | 0,39% | 1.448.154,00 |
| 02.03.2026 | 3,75 | 4,01 | 3,74 | 3,88 | 3,05% | 988.021,00 |
| 27.02.2026 | 3,78 | 3,86 | 3,70 | 3,77 | -2,08% | 849.194,00 |
| 26.02.2026 | 3,91 | 4,02 | 3,75 | 3,85 | -2,04% | 873.074,00 |
| 25.02.2026 | 3,80 | 4,04 | 3,75 | 3,93 | 4,39% | 2.439.627,00 |
| 24.02.2026 | 3,85 | 4,29 | 3,68 | 3,76 | -14,55% | 4.055.021,00 |
| 20.02.2026 | 4,32 | 4,49 | 4,29 | 4,40 | 1,15% | 946.523,00 |
| 19.02.2026 | 4,27 | 4,35 | 4,19 | 4,35 | 0,93% | 718.934,00 |
| 18.02.2026 | 4,14 | 4,44 | 4,00 | 4,31 | 6,82% | 1.527.839,00 |
| 17.02.2026 | 4,25 | 4,25 | 3,95 | 4,04 | -5,94% | 1.202.368,00 |
| 13.02.2026 | 3,95 | 4,33 | 3,92 | 4,29 | 7,65% | 834.090,00 |
| 12.02.2026 | 4,02 | 4,03 | 3,85 | 3,99 | -0,50% | 824.605,00 |
| 11.02.2026 | 4,12 | 4,12 | 3,83 | 4,01 | -1,60% | 906.775,00 |
| 10.02.2026 | 4,15 | 4,24 | 4,03 | 4,07 | -1,48% | 575.883,00 |
| 09.02.2026 | 4,10 | 4,20 | 4,03 | 4,13 | 0,63% | 362.464,00 |
| 06.02.2026 | 4,10 | 4,18 | 3,97 | 4,11 | 2,63% | 713.166,00 |
| 05.02.2026 | 4,11 | 4,21 | 3,95 | 4,00 | -4,88% | 1.055.410,00 |
| 04.02.2026 | 4,22 | 4,29 | 4,01 | 4,21 | -1,29% | 1.209.491,00 |
| 03.02.2026 | 4,53 | 4,53 | 4,17 | 4,26 | -5,12% | 765.944,00 |
| 02.02.2026 | 4,58 | 4,75 | 4,47 | 4,49 | -1,21% | 654.309,00 |
| 30.01.2026 | 4,60 | 4,66 | 4,49 | 4,55 | -2,15% | 706.368,00 |
| 29.01.2026 | 4,79 | 4,79 | 4,55 | 4,65 | -3,23% | 1.003.497,00 |
| 28.01.2026 | 4,99 | 5,04 | 4,79 | 4,80 | -3,03% | 347.658,00 |
| 27.01.2026 | 4,84 | 5,04 | 4,77 | 4,95 | 2,91% | 596.112,00 |
| 26.01.2026 | 4,86 | 4,95 | 4,79 | 4,81 | -1,23% | 292.686,00 |
| 22.01.2026 | 4,79 | 4,90 | 4,73 | 4,87 | 4,06% | 458.605,00 |
| 21.01.2026 | 4,72 | 4,77 | 4,54 | 4,68 | -0,53% | 870.389,00 |
| 20.01.2026 | 4,70 | 4,80 | 4,60 | 4,71 | -3,19% | 709.968,00 |
| 16.01.2026 | 4,94 | 5,00 | 4,81 | 4,86 | -0,61% | 467.166,00 |
| 15.01.2026 | 4,95 | 5,03 | 4,84 | 4,89 | -0,20% | 355.759,00 |
| 14.01.2026 | 4,91 | 4,96 | 4,83 | 4,90 | -0,81% | 499.349,00 |
| 13.01.2026 | 5,14 | 5,22 | 4,88 | 4,94 | -4,08% | 566.955,00 |
| 12.01.2026 | 5,00 | 5,24 | 4,98 | 5,15 | 3,00% | 535.464,00 |
| 09.01.2026 | 5,11 | 5,14 | 4,91 | 5,00 | -2,34% | 479.716,00 |
| 08.01.2026 | 5,13 | 5,17 | 5,00 | 5,12 | -0,58% | 459.422,00 |
| 07.01.2026 | 5,16 | 5,20 | 5,05 | 5,15 | -0,39% | 824.508,00 |
| 06.01.2026 | 4,99 | 5,18 | 4,86 | 5,17 | 3,40% | 611.663,00 |
| 05.01.2026 | 4,80 | 5,09 | 4,80 | 5,00 | 5,49% | 601.135,00 |
| 02.01.2026 | 4,74 | 4,80 | 4,67 | 4,74 | 1,72% | 470.572,00 |
| 31.12.2025 | 4,74 | 4,81 | 4,63 | 4,66 | -1,89% | 668.251,00 |
| 30.12.2025 | 4,76 | 4,92 | 4,73 | 4,75 | -0,63% | 527.291,00 |
| 29.12.2025 | 4,82 | 4,89 | 4,71 | 4,78 | -1,24% | 589.180,00 |
| 26.12.2025 | 4,80 | 4,85 | 4,76 | 4,84 | 0,83% | 522.329,00 |
| 24.12.2025 | 4,78 | 4,87 | 4,78 | 4,80 | 0,42% | 203.847,00 |
| 23.12.2025 | 4,78 | 4,89 | 4,76 | 4,78 | -1,44% | 369.518,00 |
| 22.12.2025 | 4,84 | 4,98 | 4,82 | 4,85 | 0,52% | 687.887,00 |
| 19.12.2025 | 4,62 | 4,94 | 4,62 | 4,83 | 4,89% | 1.089.245,00 |
| 18.12.2025 | 4,57 | 4,68 | 4,54 | 4,60 | 2,91% | 2.043.486,00 |
| 17.12.2025 | 4,57 | 4,69 | 4,44 | 4,47 | -1,32% | 991.328,00 |
| 16.12.2025 | 4,55 | 4,70 | 4,52 | 4,53 | -1,31% | 1.235.723,00 |
| 15.12.2025 | 4,80 | 4,85 | 4,57 | 4,59 | -4,38% | 1.264.939,00 |
| 12.12.2025 | 4,89 | 4,92 | 4,76 | 4,80 | -2,04% | 499.977,00 |
| 11.12.2025 | 4,98 | 5,01 | 4,85 | 4,90 | -2,58% | 522.525,00 |
| 10.12.2025 | 4,98 | 5,09 | 4,91 | 5,03 | 0,60% | 823.836,00 |
| 09.12.2025 | 4,96 | 5,05 | 4,85 | 5,00 | -0,10% | 964.554,00 |
| 08.12.2025 | 5,02 | 5,11 | 4,86 | 5,01 | 0,30% | 637.604,00 |
| 05.12.2025 | 4,86 | 5,00 | 4,79 | 4,99 | 2,67% | 722.303,00 |
| 04.12.2025 | 4,75 | 4,93 | 4,68 | 4,86 | 2,75% | 542.423,00 |