3,602€
4,32%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,51 | 3,65 | 3,47 | 3,60 | 4,33% | 7.966,00 |
| 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 |
| 04.02.2025 | 4,24 | 4,48 | 4,15 | 4,44 | 6,00% | 33.568,00 |
| 03.02.2025 | 4,09 | 4,26 | 4,02 | 4,19 | -1,75% | 19.283,00 |
| 31.01.2025 | 4,27 | 4,34 | 4,23 | 4,27 | 0,84% | 8.156,00 |
| 30.01.2025 | 4,18 | 4,36 | 4,14 | 4,23 | 2,10% | 12.174,00 |
| 29.01.2025 | 4,16 | 4,32 | 4,03 | 4,14 | -0,50% | 15.845,00 |
| 28.01.2025 | 3,87 | 4,24 | 3,84 | 4,17 | 7,21% | 20.670,00 |
| 27.01.2025 | 3,86 | 4,05 | 3,80 | 3,89 | -2,39% | 11.558,00 |
| 24.01.2025 | 4,00 | 4,05 | 3,92 | 3,98 | -0,25% | 8.060,00 |
| 23.01.2025 | 3,92 | 3,99 | 3,87 | 3,99 | 1,48% | 1.430,00 |
| 22.01.2025 | 3,95 | 4,00 | 3,88 | 3,93 | 0,51% | 4.849,00 |
| 21.01.2025 | 3,65 | 4,01 | 3,65 | 3,91 | 1,99% | 13.500,00 |
| 20.01.2025 | 3,90 | 3,92 | 3,65 | 3,84 | -1,10% | 29.679,00 |
| 17.01.2025 | 4,10 | 4,19 | 3,86 | 3,88 | -5,24% | 13.622,00 |
| 16.01.2025 | 4,02 | 4,15 | 3,89 | 4,09 | 1,64% | 19.707,00 |
| 15.01.2025 | 3,89 | 4,09 | 3,78 | 4,03 | 3,83% | 30.482,00 |
| 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 |