4,039€
0,30%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,04 | 4,08 | 4,00 | 4,03 | 0,15% | 800,00 |
| 26.06.2025 | 4,17 | 4,27 | 3,94 | 4,03 | -3,90% | 19.013,00 |
| 25.06.2025 | 4,07 | 4,58 | 3,99 | 4,19 | 12,56% | 93.715,00 |
| 24.06.2025 | 3,78 | 3,81 | 3,69 | 3,72 | -0,59% | 4.091,00 |
| 23.06.2025 | 3,67 | 3,75 | 3,60 | 3,75 | 2,10% | 1.396,00 |
| 20.06.2025 | 3,76 | 3,80 | 3,66 | 3,67 | -1,83% | 6.551,00 |
| 19.06.2025 | 3,77 | 3,79 | 3,72 | 3,74 | -1,10% | 566,00 |
| 18.06.2025 | 3,73 | 3,83 | 3,69 | 3,78 | 0,79% | 2.839,00 |
| 17.06.2025 | 3,75 | 3,81 | 3,69 | 3,75 | -0,28% | 13.257,00 |
| 16.06.2025 | 3,55 | 3,76 | 3,53 | 3,76 | 6,29% | 10.674,00 |
| 13.06.2025 | 3,54 | 3,64 | 3,32 | 3,54 | -2,16% | 17.175,00 |
| 12.06.2025 | 3,61 | 3,64 | 3,53 | 3,61 | -0,37% | 6.500,00 |
| 11.06.2025 | 3,62 | 3,69 | 3,58 | 3,63 | -0,22% | 4.014,00 |
| 10.06.2025 | 3,71 | 3,72 | 3,60 | 3,64 | -1,22% | 3.598,00 |
| 09.06.2025 | 3,60 | 3,71 | 3,60 | 3,68 | 1,69% | 8.706,00 |
| 06.06.2025 | 3,57 | 3,65 | 3,54 | 3,62 | 1,59% | 17.085,00 |
| 05.06.2025 | 3,50 | 3,67 | 3,49 | 3,56 | 1,80% | 2.253,00 |
| 04.06.2025 | 3,48 | 3,53 | 3,44 | 3,50 | 0,37% | 3.203,00 |
| 03.06.2025 | 3,54 | 3,57 | 3,46 | 3,49 | -1,36% | 905,00 |
| 02.06.2025 | 3,46 | 3,54 | 3,39 | 3,54 | 1,23% | 3.658,00 |
| 30.05.2025 | 3,52 | 3,55 | 3,42 | 3,49 | -0,63% | 253,00 |
| 29.05.2025 | 3,74 | 3,77 | 3,50 | 3,51 | -2,87% | 8.046,00 |
| 28.05.2025 | 3,66 | 3,73 | 3,51 | 3,62 | -1,08% | 5.426,00 |
| 27.05.2025 | 3,35 | 3,67 | 3,34 | 3,66 | 8,64% | 11.248,00 |
| 26.05.2025 | 3,33 | 3,39 | 3,29 | 3,37 | 1,60% | 11.982,00 |
| 23.05.2025 | 3,45 | 3,49 | 3,25 | 3,31 | -3,28% | 6.918,00 |
| 22.05.2025 | 3,38 | 3,46 | 3,31 | 3,43 | 1,41% | 2.470,00 |
| 21.05.2025 | 3,46 | 3,55 | 3,38 | 3,38 | -3,14% | 10.162,00 |
| 20.05.2025 | 3,45 | 3,58 | 3,40 | 3,49 | 0,11% | 5.181,00 |
| 19.05.2025 | 3,44 | 3,50 | 3,41 | 3,48 | -1,53% | 15.735,00 |
| 16.05.2025 | 3,45 | 3,54 | 3,44 | 3,54 | 2,14% | 1.712,00 |
| 15.05.2025 | 3,47 | 3,55 | 3,40 | 3,46 | -0,17% | 3.466,00 |
| 14.05.2025 | 3,53 | 3,54 | 3,44 | 3,47 | -1,05% | 2.358,00 |
| 13.05.2025 | 3,48 | 3,55 | 3,47 | 3,51 | 0,40% | 8.345,00 |
| 12.05.2025 | 3,49 | 3,65 | 3,41 | 3,49 | 3,34% | 14.334,00 |
| 09.05.2025 | 3,39 | 3,49 | 3,33 | 3,38 | 0,27% | 5.856,00 |
| 08.05.2025 | 3,28 | 3,49 | 3,22 | 3,37 | 3,44% | 8.934,00 |
| 07.05.2025 | 3,19 | 3,27 | 3,13 | 3,26 | 2,58% | 3.469,00 |
| 06.05.2025 | 3,18 | 3,24 | 3,10 | 3,18 | 0,33% | 4.544,00 |
| 05.05.2025 | 3,06 | 3,23 | 3,03 | 3,17 | 2,76% | 4.031,00 |
| 02.05.2025 | 2,98 | 3,13 | 2,95 | 3,08 | 2,87% | 13.210,00 |
| 30.04.2025 | 2,95 | 3,00 | 2,89 | 3,00 | 0,74% | 2.780,00 |
| 29.04.2025 | 2,98 | 3,00 | 2,94 | 2,97 | 0,35% | 1.274,00 |
| 28.04.2025 | 2,93 | 3,03 | 2,93 | 2,96 | 0,37% | 4.695,00 |
| 25.04.2025 | 2,99 | 3,03 | 2,93 | 2,95 | -0,39% | 1.913,00 |
| 24.04.2025 | 2,89 | 2,99 | 2,85 | 2,96 | 2,19% | 6.809,00 |
| 23.04.2025 | 2,89 | 3,01 | 2,81 | 2,90 | 4,67% | 4.874,00 |
| 22.04.2025 | 2,68 | 2,84 | 2,68 | 2,77 | -0,45% | 6.781,00 |
| 17.04.2025 | 2,82 | 2,86 | 2,77 | 2,78 | -0,77% | 5.700,00 |
| 16.04.2025 | 2,74 | 2,87 | 2,74 | 2,81 | -1,85% | 3.130,00 |
| 15.04.2025 | 2,80 | 2,90 | 2,80 | 2,86 | 0,95% | 7.426,00 |
| 14.04.2025 | 2,81 | 2,91 | 2,76 | 2,83 | 1,45% | 2.132,00 |
| 11.04.2025 | 2,81 | 2,86 | 2,69 | 2,79 | -0,04% | 3.994,00 |
| 10.04.2025 | 3,00 | 3,01 | 2,73 | 2,79 | -7,35% | 30.358,00 |
| 09.04.2025 | 2,54 | 3,04 | 2,52 | 3,01 | 15,62% | 465.855,00 |
| 08.04.2025 | 2,74 | 2,83 | 2,57 | 2,61 | -3,68% | 36.255,00 |
| 07.04.2025 | 2,42 | 2,90 | 2,40 | 2,71 | -1,40% | 164.706,00 |
| 04.04.2025 | 2,84 | 2,88 | 2,55 | 2,74 | -3,50% | 25.543,00 |
| 03.04.2025 | 2,86 | 3,04 | 2,79 | 2,84 | -8,88% | 32.655,00 |
| 02.04.2025 | 3,51 | 3,65 | 2,62 | 3,12 | -9,62% | 104.433,00 |
| 01.04.2025 | 3,47 | 3,55 | 3,40 | 3,45 | -0,80% | 23.125,00 |
| 31.03.2025 | 3,54 | 3,58 | 3,40 | 3,48 | -3,48% | 63.865,00 |
| 28.03.2025 | 3,65 | 3,72 | 3,59 | 3,61 | -2,06% | 20.391,00 |
| 27.03.2025 | 3,84 | 3,85 | 3,66 | 3,68 | -4,23% | 10.039,00 |
| 26.03.2025 | 4,04 | 4,05 | 3,83 | 3,84 | -4,85% | 84.894,00 |
| 25.03.2025 | 4,13 | 4,18 | 4,00 | 4,04 | -1,80% | 3.407,00 |
| 24.03.2025 | 4,08 | 4,18 | 4,05 | 4,11 | 2,19% | 17.117,00 |
| 21.03.2025 | 4,08 | 4,11 | 3,99 | 4,03 | -1,21% | 1.250,00 |
| 20.03.2025 | 4,14 | 4,18 | 4,05 | 4,08 | -0,68% | 2.479,00 |
| 19.03.2025 | 4,05 | 4,17 | 4,00 | 4,10 | 1,98% | - |
| 18.03.2025 | 4,14 | 4,17 | 3,96 | 4,02 | -2,85% | 2.449,00 |
| 17.03.2025 | 4,12 | 4,23 | 4,07 | 4,14 | -0,36% | 4.724,00 |
| 14.03.2025 | 4,00 | 4,17 | 3,94 | 4,16 | 5,78% | 4.327,00 |
| 13.03.2025 | 4,03 | 4,03 | 3,89 | 3,93 | -2,17% | 6.568,00 |
| 12.03.2025 | 4,01 | 4,19 | 3,91 | 4,02 | 0,46% | 4.301,00 |
| 11.03.2025 | 3,80 | 4,10 | 3,74 | 4,00 | 3,49% | 121.398,00 |
| 10.03.2025 | 4,14 | 4,18 | 3,78 | 3,86 | -7,36% | 176.070,00 |
| 07.03.2025 | 4,11 | 4,21 | 3,96 | 4,17 | 2,14% | 18.057,00 |
| 06.03.2025 | 4,30 | 4,34 | 4,06 | 4,08 | -5,52% | 15.125,00 |
| 05.03.2025 | 4,27 | 4,38 | 4,09 | 4,32 | 4,11% | 32.375,00 |
| 04.03.2025 | 4,21 | 4,25 | 3,95 | 4,15 | -0,78% | 43.481,00 |
| 03.03.2025 | 4,58 | 4,73 | 4,15 | 4,18 | -7,92% | 54.319,00 |
| 28.02.2025 | 4,57 | 4,65 | 4,40 | 4,54 | -0,79% | 27.523,00 |
| 27.02.2025 | 4,86 | 4,96 | 4,57 | 4,58 | -4,60% | 30.407,00 |
| 26.02.2025 | 4,74 | 4,87 | 4,66 | 4,80 | 2,93% | 51.583,00 |
| 25.02.2025 | 5,17 | 5,17 | 4,40 | 4,66 | -9,00% | 298.311,00 |
| 24.02.2025 | 5,03 | 5,25 | 4,82 | 5,13 | 2,43% | 29.855,00 |
| 21.02.2025 | 5,30 | 5,39 | 4,97 | 5,00 | -5,74% | 76.562,00 |
| 20.02.2025 | 5,60 | 5,66 | 5,15 | 5,31 | -5,75% | 197.785,00 |
| 19.02.2025 | 5,94 | 6,00 | 5,58 | 5,63 | -3,13% | 122.190,00 |
| 18.02.2025 | 5,43 | 5,96 | 5,36 | 5,82 | 8,73% | 72.288,00 |
| 17.02.2025 | 5,38 | 5,43 | 5,15 | 5,35 | -1,47% | 23.362,00 |
| 14.02.2025 | 5,69 | 5,75 | 5,36 | 5,43 | -4,00% | 37.770,00 |
| 13.02.2025 | 5,63 | 5,86 | 5,44 | 5,65 | 1,05% | 43.390,00 |
| 12.02.2025 | 5,10 | 5,64 | 5,03 | 5,60 | 10,16% | 37.923,00 |
| 11.02.2025 | 5,41 | 5,49 | 5,05 | 5,08 | -5,07% | 42.980,00 |
| 10.02.2025 | 5,14 | 5,47 | 5,11 | 5,35 | 5,34% | 37.861,00 |
| 07.02.2025 | 5,03 | 5,27 | 4,93 | 5,08 | 2,34% | 85.129,00 |
| 06.02.2025 | 4,95 | 5,30 | 4,83 | 4,96 | 1,76% | 40.357,00 |
| 05.02.2025 | 4,45 | 4,91 | 4,39 | 4,88 | 9,76% | 23.710,00 |