1,240$
8,77%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,12 | 1,27 | 1,11 | 1,24 | 8,77% | 26.064.678,00 |
| 19.12.2024 | 1,17 | 1,19 | 1,12 | 1,14 | -1,72% | 17.030.163,00 |
| 18.12.2024 | 1,29 | 1,30 | 1,14 | 1,16 | 0,00% | 32.856.731,00 |
| 17.12.2024 | 1,12 | 1,16 | 1,11 | 1,16 | 2,65% | 12.862.545,00 |
| 16.12.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,74% | 14.675.966,00 |
| 13.12.2024 | 1,20 | 1,20 | 1,13 | 1,15 | -3,36% | 14.515.016,00 |
| 12.12.2024 | 1,28 | 1,28 | 1,18 | 1,19 | -7,75% | 14.955.723,00 |
| 11.12.2024 | 1,30 | 1,31 | 1,24 | 1,29 | 0,00% | 7.987.310,00 |
| 10.12.2024 | 1,37 | 1,38 | 1,26 | 1,29 | -7,86% | 18.184.712,00 |
| 09.12.2024 | 1,30 | 1,48 | 1,27 | 1,40 | 6,87% | 26.069.578,00 |
| 06.12.2024 | 1,40 | 1,43 | 1,28 | 1,31 | -2,96% | 23.237.935,00 |
| 05.12.2024 | 1,34 | 1,50 | 1,27 | 1,35 | 10,66% | 60.350.523,00 |
| 04.12.2024 | 1,16 | 1,25 | 1,13 | 1,22 | 5,17% | 17.764.704,00 |
| 03.12.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -2,52% | 9.332.410,00 |
| 02.12.2024 | 1,22 | 1,24 | 1,17 | 1,19 | -2,46% | 9.286.874,00 |
| 29.11.2024 | 1,17 | 1,22 | 1,15 | 1,22 | 4,27% | 6.366.880,00 |
| 27.11.2024 | 1,17 | 1,20 | 1,14 | 1,17 | 1,74% | 6.764.387,00 |
| 26.11.2024 | 1,24 | 1,25 | 1,12 | 1,15 | -8,00% | 9.680.458,00 |
| 25.11.2024 | 1,16 | 1,27 | 1,16 | 1,25 | 8,70% | 17.735.063,00 |
| 22.11.2024 | 1,13 | 1,20 | 1,13 | 1,15 | 5,50% | 11.958.847,00 |
| 20.11.2024 | 1,11 | 1,12 | 1,08 | 1,09 | -3,54% | 8.917.514,00 |
| 19.11.2024 | 1,10 | 1,14 | 1,08 | 1,13 | 0,89% | 10.097.068,00 |
| 18.11.2024 | 1,11 | 1,15 | 1,09 | 1,12 | 0,00% | 10.927.821,00 |
| 15.11.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,00% | 16.474.416,00 |
| 14.11.2024 | 1,11 | 1,15 | 1,09 | 1,12 | 1,82% | 14.269.407,00 |
| 13.11.2024 | 1,13 | 1,17 | 1,08 | 1,10 | -2,65% | 12.954.537,00 |
| 12.11.2024 | 1,18 | 1,19 | 1,11 | 1,13 | -6,61% | 13.581.112,00 |
| 11.11.2024 | 1,14 | 1,22 | 1,10 | 1,21 | 7,08% | 15.157.529,00 |
| 08.11.2024 | 1,22 | 1,23 | 1,12 | 1,13 | -8,13% | 25.840.084,00 |
| 07.11.2024 | 1,24 | 1,25 | 1,22 | 1,23 | 0,82% | 9.355.554,00 |
| 06.11.2024 | 1,25 | 1,34 | 1,21 | 1,22 | -12,23% | 24.559.661,00 |
| 05.11.2024 | 1,33 | 1,40 | 1,31 | 1,39 | 4,51% | 17.314.194,00 |
| 04.11.2024 | 1,22 | 1,37 | 1,22 | 1,33 | 7,26% | 18.893.184,00 |
| 01.11.2024 | 1,25 | 1,26 | 1,22 | 1,24 | 3,33% | 7.231.230,00 |
| 31.10.2024 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | 9.508.601,00 |
| 30.10.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -2,34% | 7.783.036,00 |
| 29.10.2024 | 1,28 | 1,29 | 1,24 | 1,28 | 0,00% | 7.889.199,00 |
| 28.10.2024 | 1,30 | 1,32 | 1,27 | 1,28 | 0,79% | 10.444.037,00 |
| 25.10.2024 | 1,31 | 1,32 | 1,27 | 1,27 | -2,31% | 8.311.380,00 |
| 24.10.2024 | 1,29 | 1,34 | 1,27 | 1,30 | 4,00% | 8.602.389,00 |
| 23.10.2024 | 1,30 | 1,33 | 1,25 | 1,25 | -4,58% | 12.575.712,00 |
| 22.10.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -0,76% | 5.162.123,00 |
| 21.10.2024 | 1,36 | 1,37 | 1,31 | 1,32 | -2,94% | 7.902.467,00 |
| 18.10.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 2,26% | 10.300.909,00 |
| 17.10.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -0,75% | 5.569.090,00 |
| 16.10.2024 | 1,34 | 1,35 | 1,31 | 1,34 | 1,52% | 7.873.085,00 |
| 15.10.2024 | 1,32 | 1,34 | 1,30 | 1,32 | 0,00% | 7.945.769,00 |
| 14.10.2024 | 1,34 | 1,35 | 1,31 | 1,32 | -1,49% | 10.826.966,00 |
| 11.10.2024 | 1,31 | 1,35 | 1,29 | 1,34 | 2,29% | 12.696.030,00 |
| 10.10.2024 | 1,35 | 1,36 | 1,30 | 1,31 | -4,38% | 12.681.472,00 |
| 09.10.2024 | 1,39 | 1,42 | 1,37 | 1,37 | -1,44% | 10.977.542,00 |
| 08.10.2024 | 1,46 | 1,46 | 1,37 | 1,39 | -5,44% | 10.658.062,00 |
| 07.10.2024 | 1,39 | 1,49 | 1,39 | 1,47 | 3,52% | 10.384.946,00 |
| 04.10.2024 | 1,37 | 1,44 | 1,36 | 1,42 | 4,41% | 13.182.236,00 |
| 03.10.2024 | 1,32 | 1,38 | 1,30 | 1,36 | 3,82% | 15.739.013,00 |
| 02.10.2024 | 1,31 | 1,33 | 1,28 | 1,31 | 0,77% | 8.835.010,00 |
| 01.10.2024 | 1,36 | 1,37 | 1,29 | 1,30 | -5,11% | 12.417.500,00 |
| 30.09.2024 | 1,37 | 1,41 | 1,35 | 1,37 | 0,00% | 8.809.220,00 |
| 27.09.2024 | 1,38 | 1,45 | 1,36 | 1,37 | 0,74% | 10.223.038,00 |
| 26.09.2024 | 1,38 | 1,40 | 1,34 | 1,36 | 0,74% | 7.747.004,00 |
| 25.09.2024 | 1,41 | 1,41 | 1,34 | 1,35 | -4,93% | 8.896.551,00 |
| 24.09.2024 | 1,36 | 1,44 | 1,35 | 1,42 | 5,19% | 9.425.987,00 |
| 23.09.2024 | 1,38 | 1,38 | 1,33 | 1,35 | -1,46% | 10.208.266,00 |
| 20.09.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -4,20% | 12.016.013,00 |
| 19.09.2024 | 1,52 | 1,53 | 1,41 | 1,43 | -1,38% | 11.317.623,00 |
| 18.09.2024 | 1,49 | 1,57 | 1,42 | 1,45 | -3,97% | 15.327.708,00 |
| 17.09.2024 | 1,36 | 1,55 | 1,36 | 1,51 | 10,22% | 18.632.349,00 |
| 16.09.2024 | 1,37 | 1,39 | 1,30 | 1,37 | 0,00% | 7.462.500,00 |
| 13.09.2024 | 1,34 | 1,39 | 1,34 | 1,37 | 3,79% | 10.604.807,00 |
| 12.09.2024 | 1,34 | 1,35 | 1,29 | 1,32 | -1,49% | 9.819.652,00 |
| 11.09.2024 | 1,27 | 1,34 | 1,24 | 1,34 | 4,69% | 14.501.934,00 |
| 10.09.2024 | 1,28 | 1,31 | 1,23 | 1,28 | 0,00% | 12.628.353,00 |
| 09.09.2024 | 1,38 | 1,40 | 1,26 | 1,28 | -2,29% | 17.470.040,00 |
| 06.09.2024 | 1,40 | 1,42 | 1,31 | 1,31 | -5,76% | 15.967.974,00 |
| 05.09.2024 | 1,45 | 1,48 | 1,30 | 1,39 | -17,75% | 35.785.752,00 |
| 04.09.2024 | 1,69 | 1,76 | 1,66 | 1,69 | -0,59% | 12.361.339,00 |
| 03.09.2024 | 1,88 | 1,88 | 1,69 | 1,70 | -9,57% | 15.396.265,00 |
| 30.08.2024 | 1,90 | 1,96 | 1,86 | 1,88 | 1,08% | 7.117.298,00 |
| 29.08.2024 | 1,81 | 1,94 | 1,80 | 1,86 | 5,08% | 9.389.277,00 |
| 28.08.2024 | 1,80 | 1,84 | 1,74 | 1,77 | -3,28% | 7.941.702,00 |
| 27.08.2024 | 1,83 | 1,86 | 1,77 | 1,83 | -0,54% | 6.863.939,00 |
| 26.08.2024 | 1,91 | 1,92 | 1,83 | 1,84 | -4,17% | 11.630.912,00 |
| 23.08.2024 | 1,85 | 2,00 | 1,84 | 1,92 | 5,49% | 14.307.259,00 |
| 22.08.2024 | 1,91 | 1,93 | 1,82 | 1,82 | -5,70% | 8.232.065,00 |
| 21.08.2024 | 1,81 | 1,94 | 1,81 | 1,93 | 6,63% | 9.519.978,00 |
| 20.08.2024 | 1,88 | 1,88 | 1,78 | 1,81 | -3,72% | 5.566.390,00 |
| 19.08.2024 | 1,79 | 1,90 | 1,78 | 1,88 | 5,03% | 7.690.018,00 |
| 16.08.2024 | 1,78 | 1,85 | 1,76 | 1,79 | 0,00% | 7.625.880,00 |
| 15.08.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 2,87% | 5.896.205,00 |
| 14.08.2024 | 1,81 | 1,85 | 1,73 | 1,74 | -2,25% | 7.608.923,00 |
| 13.08.2024 | 1,66 | 1,80 | 1,66 | 1,78 | 8,54% | 7.479.935,00 |
| 12.08.2024 | 1,69 | 1,70 | 1,62 | 1,64 | -2,96% | 6.402.849,00 |
| 09.08.2024 | 1,78 | 1,78 | 1,67 | 1,69 | -4,52% | 8.393.962,00 |
| 08.08.2024 | 1,66 | 1,79 | 1,63 | 1,77 | 11,32% | 9.432.562,00 |
| 07.08.2024 | 1,78 | 1,83 | 1,58 | 1,59 | -9,66% | 14.502.777,00 |
| 06.08.2024 | 1,92 | 1,92 | 1,75 | 1,76 | -5,38% | 9.046.065,00 |
| 05.08.2024 | 1,68 | 1,92 | 1,66 | 1,86 | -3,12% | 13.340.339,00 |
| 02.08.2024 | 1,84 | 1,92 | 1,82 | 1,92 | -3,52% | 10.433.743,00 |
| 01.08.2024 | 2,20 | 2,22 | 1,95 | 1,99 | -8,29% | 13.361.331,00 |
| 31.07.2024 | 2,03 | 2,27 | 2,03 | 2,17 | 6,90% | 21.062.181,00 |