8,335$
-3,19%
Echtzeit-Aktienkurs Backblaze
Bid:
Ask:
Aktienkurse zur Backblaze Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 8,55 | 8,76 | 8,32 | 8,34 | -3,19% | 1.558.268,00 |
| 22.10.2026 | 9,16 | 9,31 | 8,54 | 8,61 | -7,77% | 2.122.106,00 |
| 21.10.2026 | 9,43 | 9,74 | 8,97 | 9,34 | 2,02% | 4.468.101,00 |
| 20.10.2026 | 9,02 | 9,33 | 8,58 | 9,15 | -1,51% | 2.151.991,00 |
| 19.10.2026 | 8,91 | 9,31 | 8,82 | 9,29 | 8,02% | 1.917.173,00 |
| 16.10.2026 | 9,66 | 9,69 | 8,50 | 8,60 | -13,22% | 2.920.458,00 |
| 15.10.2026 | 9,22 | 9,94 | 9,18 | 9,91 | 2,01% | 3.249.387,00 |
| 14.10.2026 | 12,20 | 12,28 | 9,54 | 9,72 | -22,34% | 3.480.554,00 |
| 13.10.2026 | 12,39 | 12,85 | 12,37 | 12,51 | -1,26% | 928.087,00 |
| 12.10.2026 | 12,69 | 12,78 | 12,11 | 12,67 | -0,16% | 1.720.105,00 |
| 09.10.2026 | 13,10 | 13,35 | 12,64 | 12,69 | -2,31% | 971.247,00 |
| 08.10.2026 | 13,48 | 13,54 | 12,92 | 12,99 | -5,46% | 975.749,00 |
| 07.10.2026 | 13,63 | 14,14 | 13,53 | 13,74 | -0,58% | 948.044,00 |
| 06.10.2026 | 14,09 | 14,40 | 13,65 | 13,82 | -0,43% | 1.159.800,00 |
| 05.10.2026 | 14,04 | 14,43 | 13,74 | 13,88 | -3,34% | 1.210.507,00 |
| 02.10.2026 | 14,44 | 14,64 | 14,19 | 14,36 | 1,27% | 962.131,00 |
| 01.10.2026 | 14,29 | 14,45 | 13,93 | 14,18 | 1,21% | 1.380.733,00 |
| 30.09.2026 | 13,62 | 14,38 | 13,45 | 14,01 | 4,63% | 1.628.819,00 |
| 29.09.2026 | 13,55 | 13,66 | 13,03 | 13,39 | -1,18% | 980.263,00 |
| 28.09.2026 | 13,04 | 13,64 | 12,80 | 13,55 | 2,57% | 1.345.391,00 |
| 25.09.2026 | 13,67 | 13,75 | 12,97 | 13,21 | -2,18% | 1.191.887,00 |
| 24.09.2026 | 13,82 | 13,90 | 13,33 | 13,51 | -3,91% | 1.207.287,00 |
| 23.09.2026 | 14,26 | 14,61 | 13,62 | 14,06 | -1,61% | 2.556.082,00 |
| 22.09.2026 | 13,71 | 14,38 | 13,53 | 14,29 | 5,04% | 4.044.695,00 |
| 21.09.2026 | 13,36 | 13,82 | 13,11 | 13,60 | 3,34% | 1.422.656,00 |
| 18.09.2026 | 13,73 | 13,78 | 12,87 | 13,16 | -4,60% | 2.162.288,00 |
| 17.09.2026 | 13,33 | 13,83 | 13,07 | 13,80 | 5,14% | 1.373.004,00 |
| 16.09.2026 | 12,81 | 13,60 | 12,78 | 13,12 | 1,00% | 1.632.350,00 |
| 15.09.2026 | 12,53 | 13,04 | 12,53 | 12,99 | 1,09% | 1.271.975,00 |
| 14.09.2026 | 12,26 | 12,88 | 12,19 | 12,85 | 3,59% | 1.885.435,00 |
| 11.09.2026 | 12,38 | 12,53 | 12,15 | 12,41 | 0,77% | 1.358.548,00 |
| 10.09.2026 | 12,82 | 13,44 | 12,25 | 12,31 | -6,95% | 2.599.712,00 |
| 09.09.2026 | 13,96 | 14,19 | 13,04 | 13,23 | -4,72% | 1.700.027,00 |
| 08.09.2026 | 13,50 | 14,10 | 13,15 | 13,89 | 3,20% | 2.204.682,00 |
| 04.09.2026 | 13,37 | 13,63 | 13,10 | 13,46 | 1,09% | 1.227.844,00 |
| 03.09.2026 | 13,29 | 13,36 | 12,93 | 13,31 | 0,91% | 1.126.795,00 |
| 02.09.2026 | 13,42 | 13,49 | 13,05 | 13,19 | -2,58% | 1.092.689,00 |
| 01.09.2026 | 13,79 | 13,94 | 13,24 | 13,54 | -4,18% | 2.061.378,00 |
| 31.08.2026 | 14,48 | 14,53 | 14,00 | 14,13 | -1,36% | 1.246.094,00 |
| 28.08.2026 | 15,04 | 15,30 | 14,24 | 14,33 | -5,97% | 1.515.214,00 |
| 27.08.2026 | 15,46 | 15,65 | 14,96 | 15,24 | 1,70% | 1.723.876,00 |
| 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 |