1,890$
0,53%
Echtzeit-Aktienkurs BSQUARE Corp
Bid:
Ask:
Aktienkurse zur BSQUARE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 1,89 | 1,90 | 1,89 | 1,89 | 0,53% | 22.082,00 |
| 06.12.2023 | 1,89 | 1,90 | 1,88 | 1,88 | -0,53% | 60.492,00 |
| 05.12.2023 | 1,88 | 1,89 | 1,88 | 1,89 | -0,26% | 117.571,00 |
| 04.12.2023 | 1,88 | 1,90 | 1,88 | 1,90 | 0,26% | 43.366,00 |
| 01.12.2023 | 1,88 | 1,90 | 1,88 | 1,89 | 0,53% | 320.931,00 |
| 30.11.2023 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | 46.858,00 |
| 29.11.2023 | 1,89 | 1,90 | 1,88 | 1,88 | -0,53% | 24.314,00 |
| 28.11.2023 | 1,88 | 1,90 | 1,88 | 1,89 | 0,00% | 134.892,00 |
| 27.11.2023 | 1,88 | 1,90 | 1,88 | 1,89 | 0,00% | 158.954,00 |
| 24.11.2023 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | 16.922,00 |
| 22.11.2023 | 1,87 | 1,89 | 1,87 | 1,88 | 1,08% | 65.653,00 |
| 21.11.2023 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | 38.595,00 |
| 20.11.2023 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | 97.673,00 |
| 17.11.2023 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | 79.632,00 |
| 16.11.2023 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | 57.218,00 |
| 15.11.2023 | 1,86 | 1,87 | 1,86 | 1,86 | -0,53% | 33.241,00 |
| 14.11.2023 | 1,87 | 1,88 | 1,86 | 1,87 | 0,00% | 162.934,00 |
| 13.11.2023 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 84.609,00 |
| 10.11.2023 | 1,86 | 1,87 | 1,86 | 1,86 | -0,27% | 124.489,00 |
| 09.11.2023 | 1,87 | 1,87 | 1,86 | 1,87 | -0,27% | 65.536,00 |
| 08.11.2023 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 183.048,00 |
| 07.11.2023 | 1,86 | 1,86 | 1,85 | 1,86 | 0,54% | 44.861,00 |
| 06.11.2023 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | 94.608,00 |
| 03.11.2023 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | 51.623,00 |
| 02.11.2023 | 1,85 | 1,86 | 1,84 | 1,85 | 0,54% | 267.367,00 |
| 01.11.2023 | 1,85 | 1,86 | 1,84 | 1,84 | -0,97% | 371.461,00 |
| 31.10.2023 | 1,86 | 1,86 | 1,85 | 1,86 | 0,43% | 99.612,00 |
| 30.10.2023 | 1,89 | 1,89 | 1,85 | 1,85 | 0,00% | 194.994,00 |
| 27.10.2023 | 1,84 | 1,85 | 1,84 | 1,85 | 0,49% | 109.406,00 |
| 26.10.2023 | 1,84 | 1,85 | 1,84 | 1,84 | -0,49% | 98.840,00 |
| 25.10.2023 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | 460.890,00 |
| 24.10.2023 | 1,84 | 1,85 | 1,84 | 1,84 | 0,00% | 56.791,00 |
| 23.10.2023 | 1,84 | 1,85 | 1,84 | 1,84 | -0,54% | 232.497,00 |
| 20.10.2023 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | 186.827,00 |
| 19.10.2023 | 1,84 | 1,85 | 1,83 | 1,84 | 0,11% | 193.856,00 |
| 18.10.2023 | 1,83 | 1,84 | 1,83 | 1,84 | 0,44% | 140.191,00 |
| 17.10.2023 | 1,83 | 1,85 | 1,83 | 1,83 | -0,27% | 287.036,00 |
| 16.10.2023 | 1,83 | 1,84 | 1,83 | 1,84 | 0,27% | 273.078,00 |
| 13.10.2023 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | 621.544,00 |
| 12.10.2023 | 1,85 | 1,85 | 1,82 | 1,83 | 47,58% | 4.048.328,00 |
| 11.10.2023 | 1,17 | 1,24 | 1,17 | 1,24 | 4,20% | 41.561,00 |
| 10.10.2023 | 1,17 | 1,23 | 1,17 | 1,19 | 2,59% | 13.591,00 |
| 09.10.2023 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 6.402,00 |
| 06.10.2023 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | 15.260,00 |
| 05.10.2023 | 1,14 | 1,17 | 1,14 | 1,15 | -0,86% | 9.127,00 |
| 04.10.2023 | 1,13 | 1,17 | 1,13 | 1,16 | 0,00% | 11.492,00 |
| 03.10.2023 | 1,15 | 1,16 | 1,14 | 1,16 | -1,69% | 9.217,00 |
| 02.10.2023 | 1,15 | 1,18 | 1,15 | 1,18 | 0,85% | 31.476,00 |
| 29.09.2023 | 1,18 | 1,18 | 1,16 | 1,17 | 0,00% | 37.832,00 |
| 28.09.2023 | 1,17 | 1,20 | 1,17 | 1,17 | -0,85% | 6.037,00 |
| 27.09.2023 | 1,21 | 1,21 | 1,18 | 1,18 | -2,24% | 12.924,00 |
| 26.09.2023 | 1,17 | 1,21 | 1,15 | 1,21 | 4,05% | 38.014,00 |
| 25.09.2023 | 1,17 | 1,19 | 1,15 | 1,16 | -3,17% | 16.544,00 |
| 22.09.2023 | 1,15 | 1,22 | 1,15 | 1,20 | 1,53% | 19.743,00 |
| 21.09.2023 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | 7.848,00 |
| 20.09.2023 | 1,21 | 1,23 | 1,17 | 1,18 | -4,07% | 8.197,00 |
| 19.09.2023 | 1,20 | 1,23 | 1,16 | 1,23 | -0,81% | 17.093,00 |
| 18.09.2023 | 1,21 | 1,24 | 1,18 | 1,24 | 0,00% | 30.358,00 |
| 15.09.2023 | 1,21 | 1,28 | 1,21 | 1,24 | 0,00% | 58.598,00 |
| 14.09.2023 | 1,23 | 1,26 | 1,22 | 1,24 | -0,80% | 18.109,00 |
| 13.09.2023 | 1,19 | 1,26 | 1,19 | 1,25 | -0,79% | 30.255,00 |
| 12.09.2023 | 1,24 | 1,27 | 1,24 | 1,26 | 1,61% | 12.379,00 |
| 11.09.2023 | 1,29 | 1,29 | 1,23 | 1,24 | -3,13% | 51.607,00 |
| 08.09.2023 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | 20.720,00 |
| 07.09.2023 | 1,22 | 1,29 | 1,19 | 1,28 | 7,56% | 102.836,00 |
| 06.09.2023 | 1,17 | 1,22 | 1,13 | 1,19 | 0,85% | 65.426,00 |
| 05.09.2023 | 1,20 | 1,22 | 1,18 | 1,18 | -1,67% | 14.935,00 |
| 01.09.2023 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | 22.670,00 |
| 31.08.2023 | 1,18 | 1,25 | 1,18 | 1,21 | -0,82% | 24.293,00 |
| 30.08.2023 | 1,18 | 1,25 | 1,17 | 1,22 | 3,39% | 29.987,00 |
| 29.08.2023 | 1,18 | 1,19 | 1,17 | 1,18 | -0,67% | 19.596,00 |
| 28.08.2023 | 1,18 | 1,20 | 1,17 | 1,19 | 2,41% | 7.902,00 |
| 25.08.2023 | 1,17 | 1,20 | 1,16 | 1,16 | -1,69% | 31.822,00 |
| 24.08.2023 | 1,17 | 1,18 | 1,15 | 1,18 | -0,84% | 27.017,00 |
| 23.08.2023 | 1,16 | 1,19 | 1,16 | 1,19 | 1,71% | 4.360,00 |
| 22.08.2023 | 1,18 | 1,20 | 1,17 | 1,17 | 0,00% | 10.506,00 |
| 21.08.2023 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | 21.185,00 |
| 18.08.2023 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | 14.146,00 |
| 17.08.2023 | 1,20 | 1,22 | 1,17 | 1,17 | -2,74% | 9.110,00 |
| 16.08.2023 | 1,20 | 1,22 | 1,20 | 1,20 | -1,39% | 17.392,00 |
| 15.08.2023 | 1,24 | 1,27 | 1,20 | 1,22 | 0,83% | 39.973,00 |
| 14.08.2023 | 1,22 | 1,26 | 1,21 | 1,21 | -3,97% | 42.259,00 |
| 11.08.2023 | 1,22 | 1,27 | 1,16 | 1,26 | 2,44% | 288.976,00 |
| 10.08.2023 | 1,17 | 1,24 | 1,17 | 1,23 | 5,13% | 50.676,00 |
| 09.08.2023 | 1,17 | 1,19 | 1,17 | 1,17 | -0,85% | 20.084,00 |
| 08.08.2023 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | 7.406,00 |
| 07.08.2023 | 1,20 | 1,20 | 1,17 | 1,19 | -1,65% | 25.359,00 |
| 04.08.2023 | 1,19 | 1,22 | 1,18 | 1,21 | 1,68% | 32.269,00 |
| 03.08.2023 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | 2.596,00 |
| 02.08.2023 | 1,17 | 1,19 | 1,17 | 1,19 | 0,00% | 16.085,00 |
| 01.08.2023 | 1,18 | 1,24 | 1,18 | 1,19 | 0,85% | 6.923,00 |
| 31.07.2023 | 1,22 | 1,22 | 1,18 | 1,18 | -1,67% | 13.949,00 |
| 28.07.2023 | 1,23 | 1,23 | 1,20 | 1,20 | 0,00% | 7.837,00 |
| 27.07.2023 | 1,23 | 1,23 | 1,20 | 1,20 | -1,64% | 18.217,00 |
| 26.07.2023 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 19.501,00 |
| 25.07.2023 | 1,22 | 1,23 | 1,20 | 1,21 | -0,41% | 19.155,00 |
| 24.07.2023 | 1,21 | 1,25 | 1,21 | 1,22 | -0,41% | 30.148,00 |
| 21.07.2023 | 1,22 | 1,27 | 1,21 | 1,22 | -0,65% | 21.622,00 |
| 20.07.2023 | 1,24 | 1,24 | 1,20 | 1,23 | 0,66% | 17.292,00 |
| 19.07.2023 | 1,21 | 1,24 | 1,21 | 1,22 | -1,61% | 18.966,00 |