2,450€
1,14%
Echtzeit-Aktienkurs BlackBerry Limited
Bid:
Ask:
Aktienkurse zur BlackBerry Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,39 | 2,53 | 2,39 | 2,45 | 1,11% | 8.692,00 |
| 03.12.2024 | 2,44 | 2,47 | 2,39 | 2,42 | -0,41% | 2.276,00 |
| 02.12.2024 | 2,46 | 2,51 | 2,39 | 2,43 | -1,78% | 13.358,00 |
| 29.11.2024 | 2,51 | 2,51 | 2,41 | 2,48 | -1,63% | 16.010,00 |
| 28.11.2024 | 2,48 | 2,54 | 2,48 | 2,52 | 2,15% | 3.021,00 |
| 27.11.2024 | 2,45 | 2,55 | 2,41 | 2,46 | 0,24% | 11.268,00 |
| 26.11.2024 | 2,46 | 2,49 | 2,38 | 2,46 | -0,22% | 9.346,00 |
| 25.11.2024 | 2,26 | 2,46 | 2,22 | 2,46 | 8,96% | 25.339,00 |
| 22.11.2024 | 2,20 | 2,27 | 2,20 | 2,26 | 1,94% | 16.361,00 |
| 21.11.2024 | 2,19 | 2,25 | 2,16 | 2,22 | 0,96% | 20.562,00 |
| 20.11.2024 | 2,23 | 2,25 | 2,17 | 2,20 | -0,72% | 11.654,00 |
| 19.11.2024 | 2,25 | 2,26 | 2,21 | 2,21 | -2,12% | 6.850,00 |
| 18.11.2024 | 2,25 | 2,29 | 2,20 | 2,26 | 0,22% | 8.390,00 |
| 15.11.2024 | 2,27 | 2,32 | 2,22 | 2,26 | -1,31% | 5.024,00 |
| 14.11.2024 | 2,31 | 2,35 | 2,28 | 2,29 | -1,25% | 3.431,00 |
| 13.11.2024 | 2,28 | 2,41 | 2,25 | 2,32 | 1,31% | 19.118,00 |
| 12.11.2024 | 2,34 | 2,36 | 2,19 | 2,29 | -0,02% | 25.445,00 |
| 11.11.2024 | 2,15 | 2,35 | 2,14 | 2,29 | 5,35% | 16.257,00 |
| 08.11.2024 | 2,13 | 2,17 | 2,10 | 2,17 | 1,21% | 1.708,00 |
| 07.11.2024 | 2,15 | 2,17 | 2,10 | 2,14 | 0,26% | 25.484,00 |
| 06.11.2024 | 2,15 | 2,20 | 2,09 | 2,14 | 2,22% | 3.775,00 |
| 05.11.2024 | 2,06 | 2,11 | 2,06 | 2,09 | 0,87% | 2.457,00 |
| 04.11.2024 | 2,09 | 2,10 | 2,06 | 2,07 | -1,19% | 3.767,00 |
| 01.11.2024 | 2,09 | 2,15 | 2,07 | 2,10 | 1,04% | 1.539,00 |
| 31.10.2024 | 2,12 | 2,18 | 2,07 | 2,08 | -3,42% | 11.664,00 |
| 30.10.2024 | 2,24 | 2,25 | 2,14 | 2,15 | -3,72% | 16.800,00 |
| 29.10.2024 | 2,22 | 2,29 | 2,21 | 2,23 | 0,00% | 9.170,00 |
| 28.10.2024 | 2,22 | 2,28 | 2,20 | 2,23 | 0,68% | 6.951,00 |
| 25.10.2024 | 2,22 | 2,27 | 2,20 | 2,22 | -0,96% | 3.342,00 |
| 24.10.2024 | 2,31 | 2,32 | 2,23 | 2,24 | -2,38% | 2.364,00 |
| 23.10.2024 | 2,40 | 2,42 | 2,27 | 2,29 | -5,28% | 17.487,00 |
| 22.10.2024 | 2,38 | 2,42 | 2,35 | 2,42 | 1,72% | 6.569,00 |
| 21.10.2024 | 2,36 | 2,39 | 2,30 | 2,38 | 0,49% | 2.710,00 |
| 18.10.2024 | 2,36 | 2,44 | 2,35 | 2,37 | -0,34% | 3.542,00 |
| 17.10.2024 | 2,39 | 2,46 | 2,34 | 2,38 | -1,27% | 9.233,00 |
| 16.10.2024 | 2,32 | 2,46 | 2,29 | 2,41 | 5,54% | 24.297,00 |
| 15.10.2024 | 2,26 | 2,34 | 2,26 | 2,28 | -0,17% | 2.420,00 |
| 14.10.2024 | 2,26 | 2,31 | 2,23 | 2,29 | 0,57% | 9.462,00 |
| 11.10.2024 | 2,19 | 2,29 | 2,19 | 2,27 | 2,43% | 1.727,00 |
| 10.10.2024 | 2,20 | 2,23 | 2,16 | 2,22 | 0,50% | 1.427,00 |
| 09.10.2024 | 2,13 | 2,24 | 2,13 | 2,21 | 2,91% | 15.186,00 |
| 08.10.2024 | 2,14 | 2,19 | 2,11 | 2,15 | 0,37% | 17.064,00 |
| 07.10.2024 | 2,15 | 2,17 | 2,11 | 2,14 | -0,84% | 3.506,00 |
| 04.10.2024 | 2,12 | 2,19 | 2,10 | 2,16 | 2,67% | 3.436,00 |
| 03.10.2024 | 2,20 | 2,21 | 2,09 | 2,10 | -4,35% | 3.050,00 |
| 02.10.2024 | 2,19 | 2,27 | 2,18 | 2,20 | 0,21% | 3.444,00 |
| 01.10.2024 | 2,33 | 2,39 | 2,19 | 2,19 | -6,81% | 22.353,00 |
| 30.09.2024 | 2,19 | 2,36 | 2,13 | 2,35 | 3,94% | 55.020,00 |
| 27.09.2024 | 2,22 | 2,28 | 2,04 | 2,26 | -1,05% | 41.359,00 |
| 26.09.2024 | 2,18 | 2,29 | 2,15 | 2,29 | 6,18% | 20.738,00 |
| 25.09.2024 | 2,18 | 2,20 | 2,12 | 2,15 | -1,60% | 455,00 |
| 24.09.2024 | 2,20 | 2,22 | 2,16 | 2,19 | -0,14% | 3.176,00 |
| 23.09.2024 | 2,16 | 2,20 | 2,12 | 2,19 | 2,53% | 4.095,00 |
| 20.09.2024 | 2,15 | 2,18 | 2,11 | 2,14 | -1,66% | 402,00 |
| 19.09.2024 | 2,18 | 2,20 | 2,12 | 2,17 | 1,59% | 7.180,00 |
| 18.09.2024 | 2,18 | 2,21 | 2,13 | 2,14 | -1,52% | 415,00 |
| 17.09.2024 | 2,17 | 2,20 | 2,14 | 2,17 | 0,49% | 1.716,00 |
| 16.09.2024 | 2,22 | 2,24 | 2,15 | 2,16 | -3,27% | 624,00 |
| 13.09.2024 | 2,24 | 2,27 | 2,22 | 2,23 | -0,09% | 469,00 |
| 12.09.2024 | 2,22 | 2,28 | 2,21 | 2,24 | 0,74% | 2.850,00 |
| 11.09.2024 | 2,14 | 2,24 | 2,13 | 2,22 | 2,19% | 3.668,00 |
| 10.09.2024 | 2,12 | 2,18 | 2,10 | 2,17 | 2,24% | 2.296,00 |
| 09.09.2024 | 2,02 | 2,13 | 2,02 | 2,12 | 4,45% | 7.225,00 |
| 06.09.2024 | 2,05 | 2,09 | 2,01 | 2,03 | -1,55% | 1.404,00 |
| 05.09.2024 | 2,06 | 2,08 | 2,02 | 2,07 | 0,61% | 873,00 |
| 04.09.2024 | 2,03 | 2,08 | 2,01 | 2,05 | 0,56% | 5.176,00 |
| 03.09.2024 | 2,14 | 2,14 | 2,03 | 2,04 | -4,82% | 7.360,00 |
| 02.09.2024 | 2,12 | 2,17 | 2,09 | 2,15 | 1,51% | 5.618,00 |
| 30.08.2024 | 2,14 | 2,16 | 2,10 | 2,11 | -0,56% | 92,00 |
| 29.08.2024 | 2,07 | 2,18 | 2,05 | 2,13 | 1,63% | 3.189,00 |
| 28.08.2024 | 2,08 | 2,11 | 2,04 | 2,09 | 0,65% | 23.586,00 |
| 27.08.2024 | 2,11 | 2,15 | 2,06 | 2,08 | -1,96% | 344,00 |
| 26.08.2024 | 2,17 | 2,18 | 2,11 | 2,12 | -2,17% | 1.472,00 |
| 23.08.2024 | 2,13 | 2,18 | 2,11 | 2,17 | 2,22% | 2.819,00 |
| 22.08.2024 | 2,17 | 2,21 | 2,12 | 2,12 | -2,93% | 5.505,00 |
| 21.08.2024 | 2,15 | 2,23 | 2,13 | 2,18 | 1,44% | 8.780,00 |
| 20.08.2024 | 2,17 | 2,19 | 2,14 | 2,15 | -0,78% | 1.213,00 |
| 19.08.2024 | 2,11 | 2,22 | 2,10 | 2,17 | 2,33% | 2.739,00 |
| 16.08.2024 | 2,12 | 2,14 | 2,10 | 2,12 | -0,35% | 8.974,00 |
| 15.08.2024 | 2,03 | 2,15 | 2,02 | 2,13 | 4,83% | 5.709,00 |
| 14.08.2024 | 2,06 | 2,08 | 2,02 | 2,03 | -1,91% | 10.502,00 |
| 13.08.2024 | 1,99 | 2,08 | 1,97 | 2,07 | 4,47% | 7.569,00 |
| 12.08.2024 | 2,03 | 2,04 | 1,96 | 1,98 | -0,56% | 9.626,00 |
| 09.08.2024 | 2,00 | 2,04 | 1,95 | 1,99 | -0,05% | 12.405,00 |
| 08.08.2024 | 1,93 | 2,00 | 1,91 | 1,99 | 2,93% | 292,00 |
| 07.08.2024 | 2,00 | 2,04 | 1,93 | 1,94 | -2,74% | 700,00 |
| 06.08.2024 | 2,01 | 2,03 | 1,97 | 1,99 | 0,75% | 11.460,00 |
| 05.08.2024 | 1,93 | 2,00 | 1,80 | 1,98 | -2,24% | 67.046,00 |
| 02.08.2024 | 2,08 | 2,13 | 2,00 | 2,02 | -5,41% | 12.619,00 |
| 01.08.2024 | 2,28 | 2,28 | 2,13 | 2,14 | -4,21% | 19.044,00 |
| 31.07.2024 | 2,27 | 2,29 | 2,20 | 2,23 | 0,68% | 471,00 |
| 30.07.2024 | 2,23 | 2,26 | 2,19 | 2,22 | -1,09% | 9.072,00 |
| 29.07.2024 | 2,28 | 2,32 | 2,22 | 2,24 | -1,75% | 12.612,00 |
| 26.07.2024 | 2,24 | 2,28 | 2,22 | 2,28 | 2,01% | 1.729,00 |
| 25.07.2024 | 2,22 | 2,28 | 2,16 | 2,24 | 0,72% | 3.590,00 |
| 24.07.2024 | 2,25 | 2,30 | 2,20 | 2,22 | -2,72% | 2.104,00 |
| 23.07.2024 | 2,24 | 2,31 | 2,21 | 2,28 | 1,56% | 4.423,00 |
| 22.07.2024 | 2,25 | 2,28 | 2,20 | 2,25 | 1,15% | 4.419,00 |
| 19.07.2024 | 2,23 | 2,27 | 2,19 | 2,22 | 0,61% | 2.454,00 |
| 18.07.2024 | 2,29 | 2,32 | 2,18 | 2,21 | -3,65% | 3.837,00 |