14,980$
-2,03%
Echtzeit-Aktienkurs Backblaze
Bid:
Ask:
Aktienkurse zur Backblaze Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 15,25 | 15,47 | 14,84 | 14,98 | -2,03% | 1.828.503,00 |
| 25.08.2026 | 15,54 | 15,90 | 14,70 | 15,29 | -1,64% | 3.212.799,00 |
| 24.08.2026 | 15,91 | 16,11 | 15,16 | 15,55 | -1,61% | 3.458.619,00 |
| 21.08.2026 | 16,20 | 16,20 | 15,52 | 15,80 | -2,71% | 2.624.314,00 |
| 20.08.2026 | 16,62 | 16,92 | 15,91 | 16,24 | -3,79% | 9.751.835,00 |
| 19.08.2026 | 16,75 | 17,31 | 15,97 | 16,88 | -12,04% | 6.641.232,00 |
| 18.08.2026 | 18,99 | 19,77 | 18,64 | 19,19 | -1,03% | 2.051.697,00 |
| 17.08.2026 | 18,57 | 19,83 | 18,43 | 19,39 | 1,95% | 2.234.982,00 |
| 14.08.2026 | 20,02 | 20,42 | 18,66 | 19,02 | -6,90% | 2.202.869,00 |
| 13.08.2026 | 19,15 | 20,91 | 18,76 | 20,43 | 5,69% | 2.409.247,00 |
| 12.08.2026 | 19,00 | 20,10 | 18,87 | 19,33 | 3,34% | 2.128.774,00 |
| 11.08.2026 | 19,27 | 19,65 | 18,56 | 18,71 | -2,88% | 2.653.387,00 |
| 10.08.2026 | 19,04 | 20,49 | 18,95 | 19,26 | 2,34% | 4.771.165,00 |
| 07.08.2026 | 18,64 | 19,00 | 18,01 | 18,82 | 3,92% | 2.165.270,00 |
| 06.08.2026 | 18,25 | 18,98 | 17,60 | 18,11 | -2,74% | 3.010.128,00 |
| 05.08.2026 | 19,79 | 19,79 | 17,47 | 18,62 | -6,01% | 5.551.558,00 |
| 04.08.2026 | 20,16 | 23,99 | 19,65 | 19,81 | 27,03% | 11.747.569,00 |
| 03.08.2026 | 13,76 | 15,69 | 13,45 | 15,60 | 13,75% | 3.957.526,00 |
| 31.07.2026 | 13,47 | 14,71 | 13,40 | 13,71 | 8,64% | 2.406.729,00 |
| 30.07.2026 | 11,76 | 12,78 | 11,73 | 12,62 | 10,90% | 1.677.813,00 |
| 29.07.2026 | 12,22 | 12,38 | 11,28 | 11,38 | -5,56% | 1.005.246,00 |
| 28.07.2026 | 12,03 | 12,12 | 10,98 | 12,05 | -2,27% | 2.274.589,00 |
| 27.07.2026 | 11,81 | 12,55 | 11,69 | 12,33 | 6,25% | 1.636.384,00 |
| 24.07.2026 | 12,76 | 12,99 | 11,53 | 11,61 | -9,05% | 2.076.505,00 |
| 23.07.2026 | 13,27 | 13,63 | 12,34 | 12,76 | -4,85% | 1.306.865,00 |
| 22.07.2026 | 13,31 | 13,47 | 12,81 | 13,41 | -0,48% | 1.612.992,00 |
| 21.07.2026 | 13,33 | 14,03 | 13,14 | 13,48 | 2,39% | 1.639.644,00 |
| 20.07.2026 | 13,17 | 13,65 | 13,11 | 13,16 | -0,45% | 1.897.900,00 |
| 17.07.2026 | 13,15 | 13,69 | 12,60 | 13,22 | -3,71% | 3.136.737,00 |
| 16.07.2026 | 14,93 | 15,33 | 13,69 | 13,73 | -8,34% | 2.315.909,00 |
| 15.07.2026 | 16,57 | 16,98 | 14,89 | 14,98 | -9,40% | 2.104.604,00 |
| 14.07.2026 | 16,36 | 17,25 | 16,20 | 16,54 | 2,07% | 1.688.639,00 |
| 13.07.2026 | 17,70 | 17,70 | 15,91 | 16,20 | -8,01% | 2.288.225,00 |
| 10.07.2026 | 17,72 | 18,25 | 17,35 | 17,61 | -1,23% | 2.257.235,00 |
| 09.07.2026 | 16,30 | 17,94 | 16,24 | 17,83 | 8,59% | 3.604.699,00 |
| 08.07.2026 | 15,96 | 16,45 | 15,55 | 16,42 | 3,66% | 1.663.036,00 |
| 07.07.2026 | 15,09 | 16,60 | 14,52 | 15,84 | 3,46% | 2.965.008,00 |
| 06.07.2026 | 15,38 | 16,31 | 15,18 | 15,31 | -1,98% | 2.203.375,00 |
| 02.07.2026 | 16,07 | 16,30 | 15,41 | 15,62 | -4,52% | 3.003.285,00 |
| 01.07.2026 | 15,59 | 16,59 | 15,55 | 16,36 | 3,22% | 2.858.445,00 |
| 30.06.2026 | 14,80 | 16,05 | 14,53 | 15,85 | 5,95% | 4.398.250,00 |
| 29.06.2026 | 14,62 | 15,65 | 14,37 | 14,96 | 2,82% | 5.445.965,00 |
| 26.06.2026 | 12,93 | 14,66 | 12,80 | 14,55 | 8,24% | 7.820.719,00 |
| 25.06.2026 | 12,04 | 14,63 | 11,92 | 13,44 | 12,30% | 12.047.378,00 |
| 24.06.2026 | 11,88 | 12,62 | 10,52 | 11,97 | 2,66% | 12.947.735,00 |
| 23.06.2026 | 10,31 | 11,85 | 9,62 | 11,66 | 43,77% | 34.981.640,00 |
| 22.06.2026 | 8,13 | 8,47 | 7,86 | 8,11 | -0,98% | 912.277,00 |
| 18.06.2026 | 8,35 | 8,46 | 7,86 | 8,19 | -0,97% | 1.205.890,00 |
| 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 |