4,084€
5,30%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 3,89 | 4,08 | 3,78 | 4,04 | 4,14% | 18.167,00 |
| 14.01.2025 | 3,87 | 4,00 | 3,76 | 3,88 | 0,44% | 6.527,00 |
| 13.01.2025 | 3,97 | 4,02 | 3,78 | 3,86 | -2,70% | 21.419,00 |
| 10.01.2025 | 3,86 | 4,02 | 3,83 | 3,97 | 4,27% | 28.360,00 |
| 09.01.2025 | 3,97 | 3,97 | 3,78 | 3,81 | -3,43% | 5.925,00 |
| 08.01.2025 | 3,92 | 3,97 | 3,77 | 3,94 | 0,31% | 22.363,00 |
| 07.01.2025 | 3,93 | 4,18 | 3,82 | 3,93 | -0,11% | 21.827,00 |
| 06.01.2025 | 3,61 | 3,97 | 3,50 | 3,93 | 9,98% | 120.465,00 |
| 03.01.2025 | 3,73 | 3,79 | 3,52 | 3,58 | -3,81% | 73.836,00 |
| 02.01.2025 | 3,69 | 3,97 | 3,63 | 3,72 | 0,50% | 7.499,00 |
| 30.12.2024 | 3,71 | 3,79 | 3,65 | 3,70 | -1,48% | 10.134,00 |
| 27.12.2024 | 3,74 | 3,85 | 3,64 | 3,75 | 3,50% | 34.985,00 |
| 23.12.2024 | 3,57 | 3,69 | 3,46 | 3,63 | 2,67% | 42.206,00 |
| 20.12.2024 | 2,90 | 3,54 | 2,64 | 3,53 | 22,72% | 97.373,00 |
| 19.12.2024 | 2,89 | 2,98 | 2,82 | 2,88 | -1,03% | 19.642,00 |
| 18.12.2024 | 3,05 | 3,17 | 2,88 | 2,91 | -4,51% | 34.435,00 |
| 17.12.2024 | 2,94 | 3,09 | 2,82 | 3,05 | 3,78% | 46.648,00 |
| 16.12.2024 | 2,57 | 3,03 | 2,47 | 2,94 | 14,36% | 82.257,00 |
| 13.12.2024 | 2,63 | 2,68 | 2,54 | 2,57 | -2,49% | 12.182,00 |
| 12.12.2024 | 2,66 | 2,69 | 2,56 | 2,63 | -1,18% | 25.672,00 |
| 11.12.2024 | 2,71 | 2,76 | 2,60 | 2,66 | -0,02% | 22.600,00 |
| 10.12.2024 | 2,78 | 2,84 | 2,65 | 2,66 | -3,91% | 54.663,00 |
| 09.12.2024 | 2,48 | 2,78 | 2,44 | 2,77 | 13,30% | 79.013,00 |
| 06.12.2024 | 2,44 | 2,51 | 2,40 | 2,45 | 0,95% | 40.829,00 |
| 05.12.2024 | 2,45 | 2,53 | 2,41 | 2,42 | -1,00% | 23.830,00 |
| 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 |