3,847€
-0,62%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,91 | 3,95 | 3,84 | 3,85 | -0,43% | 5.328,00 |
| 14.10.2025 | 3,87 | 3,87 | 3,87 | 3,87 | -1,53% | - |
| 13.10.2025 | 3,90 | 4,04 | 3,89 | 3,93 | -6,06% | 19.808,00 |
| 10.10.2025 | 4,19 | 4,22 | 4,13 | 4,18 | 1,06% | 14.706,00 |
| 09.10.2025 | 4,10 | 4,19 | 4,05 | 4,14 | 1,72% | 4.467,00 |
| 08.10.2025 | 3,95 | 4,07 | 3,95 | 4,07 | 1,64% | 2.080,00 |
| 07.10.2025 | 4,11 | 4,15 | 3,95 | 4,00 | -1,37% | 7.534,00 |
| 06.10.2025 | 3,91 | 4,09 | 3,82 | 4,06 | 2,85% | 8.033,00 |
| 03.10.2025 | 4,01 | 4,03 | 3,95 | 3,95 | -2,12% | 1.162,00 |
| 02.10.2025 | 4,10 | 4,15 | 4,02 | 4,03 | -1,20% | 2.630,00 |
| 01.10.2025 | 4,11 | 4,11 | 4,08 | 4,08 | -3,27% | - |
| 30.09.2025 | 4,23 | 4,24 | 4,18 | 4,22 | -1,19% | 965,00 |
| 29.09.2025 | 4,24 | 4,36 | 4,24 | 4,27 | -0,36% | 2.635,00 |
| 26.09.2025 | 3,94 | 4,33 | 3,86 | 4,29 | 8,75% | 37.310,00 |
| 25.09.2025 | 3,65 | 3,99 | 3,41 | 3,94 | 6,74% | 30.680,00 |
| 24.09.2025 | 3,75 | 3,75 | 3,58 | 3,69 | -1,51% | 7.471,00 |
| 23.09.2025 | 3,76 | 3,79 | 3,71 | 3,75 | 0,40% | 820,00 |
| 22.09.2025 | 3,59 | 3,75 | 3,55 | 3,73 | 3,41% | 16.014,00 |
| 19.09.2025 | 3,60 | 3,63 | 3,57 | 3,61 | 5,17% | 1.500,00 |
| 18.09.2025 | 3,43 | 3,44 | 3,43 | 3,43 | 1,48% | - |
| 17.09.2025 | 3,38 | 3,38 | 3,33 | 3,38 | 1,56% | 270,00 |
| 16.09.2025 | 3,40 | 3,41 | 3,31 | 3,33 | -1,84% | 4.272,00 |
| 15.09.2025 | 3,30 | 3,44 | 3,29 | 3,39 | 6,08% | 5.392,00 |
| 09.09.2025 | 3,29 | 3,30 | 3,16 | 3,20 | -3,66% | 1.070,00 |
| 08.09.2025 | 3,32 | 3,32 | 3,31 | 3,32 | 0,39% | - |
| 05.09.2025 | 3,23 | 3,31 | 3,17 | 3,31 | 1,83% | 1.619,00 |
| 04.09.2025 | 3,24 | 3,25 | 3,18 | 3,25 | 0,59% | 7.934,00 |
| 03.09.2025 | 3,27 | 3,30 | 3,19 | 3,23 | -0,43% | 800,00 |
| 02.09.2025 | 3,27 | 3,29 | 3,16 | 3,24 | -0,83% | 15.009,00 |
| 01.09.2025 | 3,26 | 3,30 | 3,23 | 3,27 | -0,49% | 1.482,00 |
| 29.08.2025 | 3,30 | 3,38 | 3,25 | 3,29 | 0,64% | 12.037,00 |
| 28.08.2025 | 3,30 | 3,34 | 3,24 | 3,27 | -1,48% | 5.080,00 |
| 27.08.2025 | 3,28 | 3,41 | 3,28 | 3,31 | 1,44% | 279,00 |
| 26.08.2025 | 3,23 | 3,28 | 3,18 | 3,27 | 1,55% | 541,00 |
| 25.08.2025 | 3,20 | 3,26 | 3,16 | 3,22 | 0,42% | 17.822,00 |
| 22.08.2025 | 3,15 | 3,23 | 3,09 | 3,20 | 1,73% | 7.855,00 |
| 21.08.2025 | 3,13 | 3,18 | 3,08 | 3,15 | 0,99% | 14.393,00 |
| 20.08.2025 | 3,13 | 3,19 | 3,06 | 3,12 | -0,62% | 7.380,00 |
| 19.08.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -2,30% | 3.082,00 |
| 18.08.2025 | 3,14 | 3,21 | 3,11 | 3,21 | 2,83% | 6.376,00 |
| 15.08.2025 | 3,16 | 3,20 | 3,12 | 3,12 | -1,26% | 14.250,00 |
| 14.08.2025 | 3,22 | 3,25 | 3,13 | 3,16 | -1,71% | 1.123,00 |
| 13.08.2025 | 3,15 | 3,22 | 3,10 | 3,22 | 2,79% | 14.616,00 |
| 12.08.2025 | 3,08 | 3,18 | 3,06 | 3,13 | 1,43% | 15.242,00 |
| 11.08.2025 | 3,09 | 3,16 | 3,07 | 3,09 | -0,44% | 7.653,00 |
| 08.08.2025 | 3,13 | 3,15 | 3,08 | 3,10 | -0,86% | 250,00 |
| 07.08.2025 | 3,16 | 3,22 | 3,07 | 3,13 | -1,60% | 12.465,00 |
| 06.08.2025 | 3,25 | 3,25 | 3,14 | 3,18 | -1,24% | 147,00 |
| 05.08.2025 | 3,27 | 3,31 | 3,16 | 3,22 | -1,38% | 4.490,00 |
| 04.08.2025 | 3,11 | 3,31 | 3,09 | 3,26 | 5,05% | 2.437,00 |
| 01.08.2025 | 3,21 | 3,22 | 3,07 | 3,11 | -3,72% | 4.515,00 |
| 31.07.2025 | 3,32 | 3,34 | 3,22 | 3,23 | -1,30% | 2.679,00 |
| 30.07.2025 | 3,27 | 3,30 | 3,16 | 3,27 | 0,85% | 20.086,00 |
| 29.07.2025 | 3,32 | 3,36 | 3,23 | 3,24 | -2,04% | 7.821,00 |
| 28.07.2025 | 3,31 | 3,39 | 3,31 | 3,31 | -0,48% | 291,00 |
| 25.07.2025 | 3,38 | 3,41 | 3,30 | 3,33 | -1,13% | 5.973,00 |
| 24.07.2025 | 3,50 | 3,56 | 3,36 | 3,36 | -3,31% | 9.992,00 |
| 23.07.2025 | 3,39 | 3,55 | 3,36 | 3,48 | 3,08% | 18.736,00 |
| 22.07.2025 | 3,35 | 3,41 | 3,28 | 3,37 | 1,28% | 13.595,00 |
| 21.07.2025 | 3,38 | 3,41 | 3,32 | 3,33 | -1,35% | 14.236,00 |
| 18.07.2025 | 3,45 | 3,45 | 3,35 | 3,38 | -2,47% | 7.377,00 |
| 17.07.2025 | 3,48 | 3,53 | 3,44 | 3,46 | -0,17% | 6.459,00 |
| 16.07.2025 | 3,49 | 3,54 | 3,41 | 3,47 | -1,51% | 3.604,00 |
| 15.07.2025 | 3,47 | 3,56 | 3,41 | 3,52 | 2,07% | 2.802,00 |
| 14.07.2025 | 3,45 | 3,48 | 3,40 | 3,45 | -0,06% | 3.558,00 |
| 11.07.2025 | 3,50 | 3,54 | 3,44 | 3,45 | -1,64% | 9.928,00 |
| 10.07.2025 | 3,54 | 3,58 | 3,48 | 3,51 | -0,64% | 7.045,00 |
| 09.07.2025 | 3,60 | 3,64 | 3,53 | 3,53 | -2,23% | 10.532,00 |
| 08.07.2025 | 3,68 | 3,71 | 3,58 | 3,61 | -1,65% | 2.761,00 |
| 07.07.2025 | 3,66 | 3,69 | 3,61 | 3,67 | 0,63% | 1.625,00 |
| 04.07.2025 | 3,63 | 3,66 | 3,61 | 3,65 | -0,16% | 2.890,00 |
| 03.07.2025 | 3,58 | 3,75 | 3,57 | 3,66 | 1,88% | 2.632,00 |
| 02.07.2025 | 3,69 | 3,76 | 3,51 | 3,59 | -2,45% | 7.799,00 |
| 01.07.2025 | 3,85 | 3,93 | 3,65 | 3,68 | -5,72% | 7.098,00 |
| 30.06.2025 | 3,90 | 4,00 | 3,82 | 3,90 | 1,14% | 32.825,00 |
| 27.06.2025 | 4,04 | 4,11 | 3,81 | 3,86 | -4,21% | 9.791,00 |
| 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 |