8,180$
-1,09%
Echtzeit-Aktienkurs Backblaze Inc
Bid:
Ask:
Aktienkurse zur Backblaze Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 8,35 | 8,46 | 7,86 | 8,18 | -1,09% | 1.174.830,00 |
| 17.06.2026 | 8,29 | 8,69 | 8,27 | 8,27 | -0,24% | 1.418.288,00 |
| 16.06.2026 | 8,19 | 8,76 | 8,06 | 8,29 | 2,09% | 1.229.495,00 |
| 15.06.2026 | 8,02 | 8,28 | 7,64 | 8,12 | 2,72% | 1.859.035,00 |
| 12.06.2026 | 7,73 | 7,93 | 7,52 | 7,91 | 3,33% | 1.185.728,00 |
| 11.06.2026 | 7,46 | 7,80 | 7,39 | 7,65 | 3,52% | 1.567.623,00 |
| 10.06.2026 | 7,23 | 7,63 | 7,16 | 7,39 | 0,20% | 675.871,00 |
| 09.06.2026 | 7,59 | 7,61 | 7,07 | 7,38 | -3,09% | 919.497,00 |
| 08.06.2026 | 7,91 | 7,96 | 7,53 | 7,61 | -1,93% | 893.227,00 |
| 05.06.2026 | 8,23 | 8,32 | 7,67 | 7,76 | -7,34% | 1.394.942,00 |
| 04.06.2026 | 7,90 | 8,42 | 7,82 | 8,38 | 5,35% | 1.358.049,00 |
| 03.06.2026 | 8,76 | 8,80 | 7,78 | 7,95 | -10,67% | 1.946.359,00 |
| 02.06.2026 | 8,81 | 9,46 | 8,66 | 8,90 | -2,31% | 1.774.037,00 |
| 01.06.2026 | 8,24 | 9,25 | 8,11 | 9,11 | 10,02% | 2.676.405,00 |
| 29.05.2026 | 7,74 | 8,44 | 7,64 | 8,28 | 8,31% | 2.914.309,00 |
| 28.05.2026 | 7,64 | 7,77 | 7,61 | 7,65 | 0,26% | 1.037.009,00 |
| 27.05.2026 | 7,72 | 7,78 | 7,37 | 7,63 | -1,87% | 1.161.436,00 |
| 26.05.2026 | 7,67 | 7,95 | 7,47 | 7,77 | 1,30% | 1.735.303,00 |
| 22.05.2026 | 7,39 | 7,73 | 7,29 | 7,67 | 4,00% | 1.255.129,00 |
| 21.05.2026 | 7,38 | 7,55 | 7,28 | 7,38 | -0,74% | 889.251,00 |
| 20.05.2026 | 7,44 | 7,76 | 7,20 | 7,43 | -1,00% | 1.885.364,00 |
| 19.05.2026 | 7,35 | 7,59 | 7,14 | 7,51 | 1,32% | 1.166.649,00 |
| 18.05.2026 | 6,99 | 7,75 | 6,91 | 7,41 | 5,21% | 1.481.737,00 |
| 15.05.2026 | 7,13 | 7,13 | 6,87 | 7,04 | -3,23% | 1.112.709,00 |
| 14.05.2026 | 7,26 | 7,57 | 7,05 | 7,28 | -1,29% | 1.362.538,00 |
| 13.05.2026 | 7,00 | 7,49 | 6,73 | 7,37 | 5,06% | 1.491.883,00 |
| 12.05.2026 | 7,17 | 7,24 | 6,70 | 7,02 | -1,75% | 1.449.922,00 |
| 11.05.2026 | 7,13 | 7,45 | 7,00 | 7,14 | -4,42% | 1.953.292,00 |
| 08.05.2026 | 7,59 | 7,85 | 7,20 | 7,47 | -0,40% | 2.447.979,00 |
| 07.05.2026 | 7,38 | 7,66 | 7,26 | 7,50 | 1,35% | 2.277.690,00 |
| 06.05.2026 | 7,76 | 8,16 | 6,94 | 7,40 | -2,50% | 5.274.256,00 |
| 05.05.2026 | 7,43 | 8,42 | 7,12 | 7,59 | 63,05% | 36.928.620,00 |
| 04.05.2026 | 4,43 | 4,75 | 4,43 | 4,66 | 4,61% | 1.366.901,00 |
| 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 | -14,06% | 4.055.021,00 |
| 23.02.2026 | 4,38 | 4,54 | 4,27 | 4,38 | -0,57% | 1.707.126,00 |
| 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 |