0,760$
-3,78%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,80 | 0,80 | 0,74 | 0,76 | -3,80% | 16.809.092,00 |
| 20.02.2025 | 0,83 | 0,83 | 0,77 | 0,79 | -4,70% | 17.093.374,00 |
| 19.02.2025 | 0,83 | 0,86 | 0,81 | 0,83 | -0,12% | 16.680.175,00 |
| 18.02.2025 | 0,82 | 0,84 | 0,79 | 0,83 | 1,84% | 31.017.046,00 |
| 14.02.2025 | 0,79 | 0,86 | 0,79 | 0,82 | 3,69% | 38.427.688,00 |
| 13.02.2025 | 0,70 | 0,79 | 0,70 | 0,79 | 12,29% | 74.248.153,00 |
| 12.02.2025 | 0,69 | 0,75 | 0,68 | 0,70 | 2,64% | 64.335.624,00 |
| 11.02.2025 | 0,76 | 0,78 | 0,66 | 0,68 | -13,67% | 69.897.789,00 |
| 10.02.2025 | 0,83 | 0,84 | 0,79 | 0,79 | -2,95% | 75.322.091,00 |
| 07.02.2025 | 0,92 | 0,92 | 0,80 | 0,81 | -11,71% | 49.157.764,00 |
| 06.02.2025 | 0,93 | 0,95 | 0,91 | 0,92 | 0,22% | 29.629.190,00 |
| 05.02.2025 | 0,92 | 0,95 | 0,92 | 0,92 | -0,11% | 28.222.307,00 |
| 04.02.2025 | 0,94 | 0,98 | 0,92 | 0,92 | -0,97% | 21.731.839,00 |
| 03.02.2025 | 0,92 | 0,96 | 0,91 | 0,93 | -3,33% | 20.481.919,00 |
| 31.01.2025 | 1,01 | 1,03 | 0,94 | 0,96 | -4,75% | 20.709.917,00 |
| 30.01.2025 | 0,97 | 1,03 | 0,97 | 1,01 | 3,70% | 12.226.685,00 |
| 29.01.2025 | 0,94 | 0,99 | 0,93 | 0,97 | 3,84% | 14.823.709,00 |
| 28.01.2025 | 0,97 | 0,97 | 0,93 | 0,94 | -2,39% | 16.281.708,00 |
| 27.01.2025 | 0,98 | 1,02 | 0,94 | 0,96 | -3,90% | 19.552.079,00 |
| 24.01.2025 | 0,95 | 1,05 | 0,94 | 1,00 | 6,04% | 23.507.062,00 |
| 23.01.2025 | 0,99 | 0,99 | 0,92 | 0,94 | -4,46% | 52.596.363,00 |
| 22.01.2025 | 1,05 | 1,06 | 0,99 | 0,99 | -6,89% | 32.953.912,00 |
| 21.01.2025 | 1,10 | 1,10 | 1,03 | 1,06 | -1,85% | 13.889.776,00 |
| 17.01.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -1,82% | 11.563.775,00 |
| 16.01.2025 | 1,12 | 1,12 | 1,08 | 1,10 | -0,90% | 12.553.597,00 |
| 15.01.2025 | 1,08 | 1,13 | 1,06 | 1,11 | 6,73% | 14.789.096,00 |
| 14.01.2025 | 1,08 | 1,10 | 1,02 | 1,04 | -0,95% | 20.257.444,00 |
| 13.01.2025 | 1,09 | 1,10 | 1,02 | 1,05 | -5,41% | 24.176.756,00 |
| 10.01.2025 | 1,11 | 1,12 | 1,08 | 1,11 | -0,89% | 18.809.115,00 |
| 08.01.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -8,20% | 28.126.677,00 |
| 07.01.2025 | 1,21 | 1,30 | 1,18 | 1,22 | 1,67% | 24.170.978,00 |
| 06.01.2025 | 1,18 | 1,24 | 1,16 | 1,20 | 3,45% | 27.409.864,00 |
| 03.01.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 3,57% | 23.754.197,00 |
| 02.01.2025 | 1,08 | 1,17 | 1,07 | 1,12 | 4,67% | 26.585.911,00 |
| 31.12.2024 | 1,11 | 1,15 | 1,06 | 1,07 | -3,60% | 24.127.820,00 |
| 30.12.2024 | 1,13 | 1,13 | 1,08 | 1,11 | -2,63% | 27.326.849,00 |
| 27.12.2024 | 1,17 | 1,22 | 1,12 | 1,14 | -3,39% | 22.444.329,00 |
| 26.12.2024 | 1,14 | 1,20 | 1,13 | 1,18 | 1,72% | 14.950.805,00 |
| 24.12.2024 | 1,13 | 1,16 | 1,10 | 1,16 | 2,65% | 9.522.789,00 |
| 23.12.2024 | 1,22 | 1,23 | 1,12 | 1,13 | -8,87% | 25.462.810,00 |
| 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 |