2,935€
-0,74%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 2,87 | 2,99 | 2,85 | 2,96 | 2,41% | 415,00 |
| 25.02.2026 | 2,90 | 2,90 | 2,84 | 2,89 | 0,31% | 485,00 |
| 23.02.2026 | 2,89 | 2,94 | 2,87 | 2,88 | -0,96% | 221,00 |
| 20.02.2026 | 2,93 | 2,95 | 2,88 | 2,91 | 0,09% | 375,00 |
| 18.02.2026 | 2,89 | 2,94 | 2,88 | 2,90 | -1,44% | 5.000,00 |
| 17.02.2026 | 2,98 | 2,98 | 2,91 | 2,95 | -0,52% | 272,00 |
| 16.02.2026 | 2,92 | 3,01 | 2,92 | 2,96 | 1,13% | 4.193,00 |
| 12.02.2026 | 2,94 | 2,97 | 2,92 | 2,93 | -0,90% | 4.655,00 |
| 10.02.2026 | 2,93 | 3,00 | 2,90 | 2,96 | 1,23% | 2.516,00 |
| 09.02.2026 | 2,92 | 2,96 | 2,88 | 2,92 | 3,09% | 1.813,00 |
| 06.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -2,66% | - |
| 05.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,33% | - |
| 04.02.2026 | 2,85 | 2,90 | 2,83 | 2,90 | -4,70% | 1.183,00 |
| 30.01.2026 | 3,04 | 3,08 | 2,97 | 3,04 | -4,71% | 14.398,00 |
| 28.01.2026 | 3,20 | 3,20 | 3,16 | 3,19 | -1,02% | 110,00 |
| 27.01.2026 | 3,23 | 3,23 | 3,20 | 3,23 | -0,45% | 200,00 |
| 26.01.2026 | 3,18 | 3,25 | 3,17 | 3,24 | -1,61% | 3.818,00 |
| 22.01.2026 | 3,26 | 3,30 | 3,26 | 3,29 | 0,87% | 31,00 |
| 21.01.2026 | 3,26 | 3,27 | 3,26 | 3,27 | -0,43% | - |
| 19.01.2026 | 3,35 | 3,35 | 3,26 | 3,28 | -0,52% | 3.365,00 |
| 12.01.2026 | 3,30 | 3,32 | 3,29 | 3,30 | -0,12% | 1.587,00 |
| 07.01.2026 | 3,38 | 3,40 | 3,27 | 3,30 | 0,44% | 5.117,00 |
| 06.01.2026 | 3,31 | 3,32 | 3,27 | 3,29 | -0,05% | 4.800,00 |
| 05.01.2026 | 3,26 | 3,37 | 3,24 | 3,29 | 0,38% | 8.852,00 |
| 30.12.2025 | 3,27 | 3,28 | 3,24 | 3,28 | -1,13% | 3.120,00 |
| 29.12.2025 | 3,37 | 3,37 | 3,29 | 3,31 | -1,59% | 13.368,00 |
| 23.12.2025 | 3,30 | 3,38 | 3,30 | 3,37 | 3,79% | 3.626,00 |
| 22.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -6,97% | - |
| 19.12.2025 | 3,55 | 3,61 | 3,40 | 3,49 | -4,85% | 6.489,00 |
| 18.12.2025 | 3,66 | 3,75 | 3,65 | 3,66 | -0,77% | - |
| 15.12.2025 | 3,66 | 3,75 | 3,62 | 3,69 | 0,41% | 1.472,00 |
| 12.12.2025 | 3,70 | 3,74 | 3,67 | 3,68 | -0,54% | 454,00 |
| 11.12.2025 | 3,70 | 3,76 | 3,67 | 3,70 | -0,48% | 1.567,00 |
| 05.12.2025 | 3,66 | 3,75 | 3,62 | 3,72 | 5,51% | 1.694,00 |
| 28.11.2025 | 3,52 | 3,60 | 3,51 | 3,52 | 0,96% | 1.287,00 |
| 27.11.2025 | 3,51 | 3,52 | 3,48 | 3,49 | -5,08% | 1.504,00 |
| 24.11.2025 | 3,65 | 3,70 | 3,59 | 3,67 | 0,85% | 288,00 |
| 21.11.2025 | 3,58 | 3,66 | 3,52 | 3,64 | -2,59% | 2.981,00 |
| 19.11.2025 | 3,73 | 3,78 | 3,70 | 3,74 | 4,29% | 481,00 |
| 17.11.2025 | 3,76 | 3,78 | 3,58 | 3,59 | -3,73% | 11.875,00 |
| 14.11.2025 | 3,70 | 3,76 | 3,66 | 3,73 | -3,73% | 190,00 |
| 12.11.2025 | 3,95 | 3,99 | 3,85 | 3,87 | -1,55% | 3,00 |
| 11.11.2025 | 4,00 | 4,00 | 3,90 | 3,93 | -1,31% | 19.335,00 |
| 10.11.2025 | 3,99 | 4,07 | 3,95 | 3,98 | 1,45% | 1.793,00 |
| 07.11.2025 | 3,97 | 4,02 | 3,88 | 3,93 | -1,81% | 1.093,00 |
| 06.11.2025 | 4,10 | 4,14 | 3,96 | 4,00 | 1,29% | 5.023,00 |
| 05.11.2025 | 4,03 | 4,06 | 3,93 | 3,95 | -2,33% | 6.636,00 |
| 04.11.2025 | 4,12 | 4,15 | 4,03 | 4,04 | -5,50% | 107,00 |
| 03.11.2025 | 4,22 | 4,30 | 4,22 | 4,28 | 1,16% | 2.702,00 |
| 31.10.2025 | 4,15 | 4,24 | 4,10 | 4,23 | 1,94% | 21.430,00 |
| 30.10.2025 | 4,14 | 4,15 | 4,14 | 4,15 | -1,04% | - |
| 29.10.2025 | 4,19 | 4,19 | 4,19 | 4,19 | 0,98% | - |
| 28.10.2025 | 4,08 | 4,19 | 4,07 | 4,15 | 0,97% | 13.583,00 |
| 27.10.2025 | 4,15 | 4,20 | 4,07 | 4,11 | -0,16% | 8.326,00 |
| 24.10.2025 | 3,98 | 4,16 | 3,94 | 4,12 | 4,72% | 2.680,00 |
| 23.10.2025 | 3,90 | 3,97 | 3,86 | 3,93 | 1,34% | 3.948,00 |
| 22.10.2025 | 4,01 | 4,38 | 3,84 | 3,88 | -1,22% | 53.359,00 |
| 21.10.2025 | 3,94 | 3,95 | 3,89 | 3,93 | -0,30% | 29,00 |
| 20.10.2025 | 3,83 | 3,98 | 3,81 | 3,94 | 4,87% | 10.873,00 |
| 17.10.2025 | 3,76 | 3,76 | 3,75 | 3,76 | -2,56% | - |
| 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 |