2,697€
-2,90%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 2,77 | 2,85 | 2,68 | 2,68 | -3,58% | 10.308,00 |
09.05.2024 | 2,67 | 2,78 | 2,64 | 2,78 | 4,16% | 6.321,00 |
08.05.2024 | 2,69 | 2,70 | 2,61 | 2,67 | -0,60% | 4.380,00 |
07.05.2024 | 2,79 | 2,89 | 2,67 | 2,68 | -4,21% | 12.920,00 |
06.05.2024 | 2,69 | 2,84 | 2,69 | 2,80 | 2,73% | 3.697,00 |
03.05.2024 | 2,73 | 2,77 | 2,69 | 2,73 | 0,65% | 1.328,00 |
02.05.2024 | 2,65 | 2,77 | 2,62 | 2,71 | 3,42% | 3.200,00 |
30.04.2024 | 2,69 | 2,73 | 2,60 | 2,62 | -1,98% | 3.354,00 |
29.04.2024 | 2,68 | 2,71 | 2,63 | 2,67 | 0,83% | 4.831,00 |
26.04.2024 | 2,65 | 2,70 | 2,57 | 2,65 | 1,77% | 3.587,00 |
25.04.2024 | 2,64 | 2,72 | 2,59 | 2,60 | -3,39% | 3.386,00 |
24.04.2024 | 2,72 | 2,73 | 2,66 | 2,70 | -0,70% | 2.399,00 |
23.04.2024 | 2,63 | 2,71 | 2,59 | 2,71 | 3,45% | 2.672,00 |
22.04.2024 | 2,59 | 2,65 | 2,52 | 2,62 | 1,86% | 6.268,00 |
19.04.2024 | 2,56 | 2,63 | 2,55 | 2,58 | -2,24% | 9.439,00 |
18.04.2024 | 2,61 | 2,70 | 2,57 | 2,64 | 1,31% | 2.251,00 |
17.04.2024 | 2,58 | 2,69 | 2,57 | 2,60 | 1,40% | 5.045,00 |
16.04.2024 | 2,61 | 2,64 | 2,50 | 2,57 | -0,70% | 10.147,00 |
15.04.2024 | 2,85 | 2,91 | 2,57 | 2,58 | -9,75% | 11.363,00 |
12.04.2024 | 2,99 | 3,04 | 2,83 | 2,86 | -3,86% | 14.385,00 |
11.04.2024 | 2,90 | 3,02 | 2,85 | 2,98 | 3,35% | 27.155,00 |
10.04.2024 | 2,86 | 2,92 | 2,77 | 2,88 | 1,05% | 18.207,00 |
09.04.2024 | 2,64 | 2,95 | 2,62 | 2,85 | 7,65% | 51.391,00 |
08.04.2024 | 2,58 | 2,67 | 2,56 | 2,65 | 1,22% | 6.385,00 |
05.04.2024 | 2,65 | 2,75 | 2,59 | 2,62 | -2,10% | 4.135,00 |
04.04.2024 | 2,74 | 2,86 | 2,56 | 2,67 | 2,85% | 30.765,00 |
03.04.2024 | 2,59 | 2,65 | 2,57 | 2,60 | -0,27% | 3.070,00 |
02.04.2024 | 2,54 | 2,65 | 2,48 | 2,61 | 2,04% | 9.591,00 |
28.03.2024 | 2,54 | 2,62 | 2,51 | 2,55 | 1,03% | 15.161,00 |
27.03.2024 | 2,46 | 2,57 | 2,42 | 2,53 | 3,06% | 1.752,00 |
26.03.2024 | 2,45 | 2,51 | 2,42 | 2,45 | -0,33% | 5.341,00 |
25.03.2024 | 2,48 | 2,52 | 2,44 | 2,46 | -0,61% | 2.617,00 |
22.03.2024 | 2,56 | 2,63 | 2,46 | 2,48 | -3,13% | 4.938,00 |
21.03.2024 | 2,41 | 2,60 | 2,38 | 2,56 | 6,73% | 13.151,00 |
20.03.2024 | 2,29 | 2,41 | 2,27 | 2,39 | 4,22% | 15.537,00 |
19.03.2024 | 2,42 | 2,49 | 2,26 | 2,30 | -6,32% | 17.967,00 |
18.03.2024 | 2,62 | 2,66 | 2,42 | 2,45 | -5,51% | 6.396,00 |
15.03.2024 | 2,80 | 2,86 | 2,54 | 2,60 | -8,11% | 3.228,00 |
14.03.2024 | 2,86 | 2,88 | 2,72 | 2,82 | -0,42% | 12.369,00 |
13.03.2024 | 2,80 | 2,91 | 2,75 | 2,84 | 0,78% | 5.226,00 |
12.03.2024 | 2,83 | 2,84 | 2,70 | 2,81 | -0,35% | 8.280,00 |
11.03.2024 | 2,51 | 2,84 | 2,50 | 2,82 | 12,11% | 31.586,00 |
08.03.2024 | 2,51 | 2,57 | 2,46 | 2,52 | 1,21% | 9.909,00 |
07.03.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 2,13% | 2.935,00 |
06.03.2024 | 2,43 | 2,48 | 2,42 | 2,44 | 1,16% | 15.168,00 |
05.03.2024 | 2,48 | 2,48 | 2,40 | 2,41 | -1,87% | 2.128,00 |
04.03.2024 | 2,54 | 2,60 | 2,46 | 2,46 | -4,44% | 3.628,00 |
01.03.2024 | 2,57 | 2,63 | 2,53 | 2,57 | -0,66% | 3.292,00 |
29.02.2024 | 2,48 | 2,60 | 2,45 | 2,59 | 4,40% | 7.291,00 |
28.02.2024 | 2,52 | 2,54 | 2,44 | 2,48 | -1,75% | 28.763,00 |
27.02.2024 | 2,40 | 2,54 | 2,38 | 2,52 | 5,44% | 13.708,00 |
26.02.2024 | 2,42 | 2,44 | 2,36 | 2,39 | 0,50% | 15.812,00 |
23.02.2024 | 2,45 | 2,47 | 2,38 | 2,38 | -2,70% | 9.838,00 |
22.02.2024 | 2,52 | 2,53 | 2,44 | 2,45 | -1,85% | 2.742,00 |
21.02.2024 | 2,50 | 2,54 | 2,45 | 2,49 | -0,48% | 687,00 |
20.02.2024 | 2,59 | 2,62 | 2,49 | 2,50 | -3,55% | 2.533,00 |
19.02.2024 | 2,59 | 2,62 | 2,56 | 2,60 | 0,04% | 2.542,00 |
16.02.2024 | 2,64 | 2,68 | 2,59 | 2,59 | -2,15% | 1.824,00 |
15.02.2024 | 2,63 | 2,66 | 2,58 | 2,65 | 2,12% | 14.228,00 |
14.02.2024 | 2,54 | 2,63 | 2,49 | 2,60 | 2,77% | 1.996,00 |
13.02.2024 | 2,60 | 2,66 | 2,48 | 2,53 | -3,33% | 4.078,00 |
12.02.2024 | 2,61 | 2,68 | 2,56 | 2,61 | 1,20% | 4.639,00 |
09.02.2024 | 2,56 | 2,63 | 2,53 | 2,58 | -0,08% | 1.559,00 |
08.02.2024 | 2,54 | 2,64 | 2,51 | 2,58 | 1,37% | 2.775,00 |
07.02.2024 | 2,55 | 2,59 | 2,52 | 2,55 | -0,16% | 5.065,00 |
06.02.2024 | 2,55 | 2,55 | 2,46 | 2,55 | 3,32% | 1.720,00 |
05.02.2024 | 2,50 | 2,53 | 2,42 | 2,47 | -1,36% | 3.379,00 |
02.02.2024 | 2,59 | 2,60 | 2,50 | 2,51 | -1,88% | 4.034,00 |
01.02.2024 | 2,59 | 2,64 | 2,55 | 2,55 | -1,66% | 4.363,00 |
31.01.2024 | 2,62 | 2,68 | 2,58 | 2,60 | -1,07% | 1.654,00 |
30.01.2024 | 2,73 | 2,76 | 2,61 | 2,62 | -4,44% | 9.352,00 |
29.01.2024 | 2,70 | 2,76 | 2,61 | 2,75 | 2,62% | 11.380,00 |
26.01.2024 | 2,72 | 2,78 | 2,67 | 2,68 | -2,83% | 7.578,00 |
25.01.2024 | 2,70 | 2,82 | 2,59 | 2,75 | 2,11% | 19.881,00 |
24.01.2024 | 2,92 | 2,98 | 2,62 | 2,70 | -17,72% | 73.222,00 |
23.01.2024 | 3,28 | 3,36 | 3,24 | 3,28 | -0,49% | 3.292,00 |
22.01.2024 | 3,13 | 3,31 | 3,09 | 3,29 | 4,14% | 11.048,00 |
19.01.2024 | 3,12 | 3,17 | 3,08 | 3,16 | 1,54% | 2.350,00 |
18.01.2024 | 3,06 | 3,14 | 2,98 | 3,12 | 1,63% | 4.157,00 |
17.01.2024 | 3,12 | 3,12 | 3,02 | 3,07 | -2,17% | 4.859,00 |
16.01.2024 | 3,13 | 3,18 | 3,08 | 3,13 | -0,16% | 2.163,00 |
15.01.2024 | 3,11 | 3,16 | 3,08 | 3,14 | 0,67% | 1.424,00 |
12.01.2024 | 3,09 | 3,17 | 3,05 | 3,12 | 0,71% | 7.166,00 |
11.01.2024 | 3,12 | 3,15 | 3,01 | 3,10 | -1,21% | 5.833,00 |
10.01.2024 | 3,04 | 3,13 | 2,97 | 3,13 | 3,57% | 2.809,00 |
09.01.2024 | 2,95 | 3,04 | 2,93 | 3,03 | 3,07% | 11.089,00 |
08.01.2024 | 2,98 | 3,04 | 2,92 | 2,94 | -1,05% | 17.176,00 |
05.01.2024 | 2,97 | 3,01 | 2,94 | 2,97 | -0,27% | 4.147,00 |
04.01.2024 | 3,07 | 3,08 | 2,95 | 2,97 | -3,22% | 12.796,00 |
03.01.2024 | 3,13 | 3,15 | 3,05 | 3,07 | -1,79% | 8.487,00 |
02.01.2024 | 3,25 | 3,26 | 3,10 | 3,13 | -2,89% | 8.782,00 |
29.12.2023 | 3,21 | 3,25 | 3,18 | 3,22 | 0,59% | 11.429,00 |
28.12.2023 | 3,22 | 3,26 | 3,12 | 3,20 | -0,25% | 5.711,00 |
27.12.2023 | 3,27 | 3,30 | 3,19 | 3,21 | -0,80% | 5.209,00 |
22.12.2023 | 3,29 | 3,32 | 3,18 | 3,24 | -0,40% | 9.977,00 |
21.12.2023 | 3,61 | 3,67 | 3,20 | 3,25 | -13,45% | 41.799,00 |
20.12.2023 | 3,87 | 3,90 | 3,64 | 3,76 | -2,44% | 13.891,00 |
19.12.2023 | 3,79 | 3,92 | 3,76 | 3,85 | 1,16% | 2.452,00 |
18.12.2023 | 4,03 | 4,05 | 3,81 | 3,81 | -4,80% | 19.076,00 |
15.12.2023 | 3,96 | 4,06 | 3,86 | 4,00 | 1,11% | 4.331,00 |