7,365€
-2,74%
Echtzeit-Aktienkurs BlackBerry Limited
Bid:
Ask:
Aktienkurse zur BlackBerry Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 7,54 | 7,67 | 7,28 | 7,41 | -2,21% | 7.631,00 |
| 13.10.2026 | 7,44 | 7,72 | 7,32 | 7,57 | -2,54% | 18.789,00 |
| 12.10.2026 | 7,85 | 8,04 | 7,74 | 7,77 | -1,36% | 1.982,00 |
| 09.10.2026 | 7,80 | 7,90 | 7,67 | 7,88 | 0,80% | 17.380,00 |
| 08.10.2026 | 7,88 | 8,07 | 7,71 | 7,82 | -1,64% | 19.100,00 |
| 07.10.2026 | 8,69 | 8,69 | 7,94 | 7,95 | -6,61% | 20.484,00 |
| 06.10.2026 | 8,10 | 8,64 | 8,04 | 8,51 | 3,69% | 22.612,00 |
| 05.10.2026 | 8,25 | 8,33 | 8,06 | 8,21 | 0,40% | 3.452,00 |
| 02.10.2026 | 8,15 | 8,30 | 8,08 | 8,17 | 0,93% | 9.866,00 |
| 01.10.2026 | 8,07 | 8,23 | 7,87 | 8,10 | 0,34% | 11.071,00 |
| 30.09.2026 | 7,68 | 8,19 | 7,57 | 8,07 | 6,61% | 19.341,00 |
| 29.09.2026 | 7,63 | 7,90 | 7,35 | 7,57 | -3,13% | 10.180,00 |
| 28.09.2026 | 7,13 | 7,89 | 6,91 | 7,82 | 10,50% | 35.098,00 |
| 25.09.2026 | 7,82 | 8,00 | 7,06 | 7,07 | -5,42% | 75.120,00 |
| 24.09.2026 | 7,39 | 7,78 | 6,96 | 7,48 | 1,77% | 65.267,00 |
| 23.09.2026 | 7,73 | 7,88 | 7,33 | 7,35 | -1,74% | 75.330,00 |
| 22.09.2026 | 7,48 | 8,17 | 7,31 | 7,48 | 0,91% | 106.804,00 |
| 21.09.2026 | 7,01 | 7,41 | 6,95 | 7,41 | 8,21% | 31.086,00 |
| 18.09.2026 | 7,06 | 7,11 | 6,81 | 6,85 | -2,56% | 3.341,00 |
| 17.09.2026 | 6,73 | 7,12 | 6,67 | 7,03 | 4,00% | 4.067,00 |
| 16.09.2026 | 6,70 | 6,90 | 6,70 | 6,76 | 0,60% | 5.556,00 |
| 15.09.2026 | 6,71 | 6,82 | 6,60 | 6,72 | -1,25% | 1.263,00 |
| 14.09.2026 | 6,56 | 6,81 | 6,45 | 6,80 | 3,42% | 6.835,00 |
| 11.09.2026 | 6,54 | 6,65 | 6,45 | 6,58 | -1,09% | 150,00 |
| 10.09.2026 | 6,65 | 6,67 | 6,53 | 6,65 | 0,04% | 491,00 |
| 09.09.2026 | 6,81 | 6,82 | 6,63 | 6,65 | -1,12% | 2.194,00 |
| 08.09.2026 | 6,60 | 6,89 | 6,49 | 6,72 | 3,66% | 1.725,00 |
| 07.09.2026 | 6,65 | 6,71 | 6,42 | 6,49 | -1,56% | 3.801,00 |
| 04.09.2026 | 6,62 | 6,75 | 6,58 | 6,59 | -0,08% | 4.387,00 |
| 03.09.2026 | 6,60 | 6,68 | 6,53 | 6,59 | -0,23% | 7.414,00 |
| 02.09.2026 | 6,74 | 6,81 | 6,56 | 6,61 | -2,00% | 3.124,00 |
| 01.09.2026 | 7,00 | 7,07 | 6,68 | 6,74 | -2,74% | 3.982,00 |
| 31.08.2026 | 7,09 | 7,18 | 6,92 | 6,93 | -1,49% | 2.353,00 |
| 28.08.2026 | 7,45 | 7,61 | 6,98 | 7,04 | -2,93% | 12.171,00 |
| 27.08.2026 | 6,77 | 7,26 | 6,74 | 7,25 | 9,48% | 8.527,00 |
| 26.08.2026 | 6,67 | 6,74 | 6,60 | 6,62 | -1,49% | 1.997,00 |
| 25.08.2026 | 6,62 | 6,81 | 6,51 | 6,72 | 1,78% | 21.614,00 |
| 24.08.2026 | 6,85 | 6,94 | 6,53 | 6,61 | -5,61% | 15.046,00 |
| 21.08.2026 | 7,02 | 7,06 | 6,97 | 7,00 | -0,07% | 489,00 |
| 20.08.2026 | 7,19 | 7,25 | 6,95 | 7,00 | -3,41% | 4.376,00 |
| 19.08.2026 | 7,39 | 7,43 | 7,03 | 7,25 | -1,79% | 2.752,00 |
| 18.08.2026 | 7,42 | 7,52 | 7,22 | 7,38 | -0,84% | 5.994,00 |
| 17.08.2026 | 7,64 | 7,77 | 7,42 | 7,45 | -3,50% | 6.433,00 |
| 14.08.2026 | 7,71 | 7,86 | 7,60 | 7,72 | -1,88% | 21.037,00 |
| 13.08.2026 | 7,68 | 7,87 | 7,56 | 7,86 | 2,11% | 1.265,00 |
| 12.08.2026 | 7,86 | 8,00 | 7,68 | 7,70 | -2,38% | 2.265,00 |
| 11.08.2026 | 7,69 | 8,02 | 7,63 | 7,89 | 0,77% | 5.848,00 |
| 10.08.2026 | 7,81 | 7,90 | 7,67 | 7,83 | 1,20% | 8.904,00 |
| 07.08.2026 | 7,69 | 8,06 | 7,63 | 7,74 | -0,26% | 1.660,00 |
| 06.08.2026 | 7,45 | 7,80 | 7,31 | 7,76 | 0,45% | 6.012,00 |
| 05.08.2026 | 7,64 | 7,87 | 7,63 | 7,72 | 0,06% | 8.125,00 |
| 04.08.2026 | 7,46 | 7,76 | 7,39 | 7,72 | 3,56% | 16.193,00 |
| 03.08.2026 | 7,39 | 7,53 | 7,15 | 7,45 | 0,54% | 2.625,00 |
| 31.07.2026 | 7,40 | 7,69 | 7,28 | 7,41 | 0,92% | 16.154,00 |
| 30.07.2026 | 6,85 | 7,43 | 6,78 | 7,34 | 4,52% | 9.227,00 |
| 29.07.2026 | 6,95 | 7,26 | 6,82 | 7,03 | -0,11% | 63.207,00 |
| 28.07.2026 | 7,28 | 7,40 | 6,78 | 7,03 | -4,38% | 25.964,00 |
| 27.07.2026 | 7,66 | 7,73 | 7,24 | 7,36 | -1,67% | 5.656,00 |
| 24.07.2026 | 7,52 | 7,72 | 7,39 | 7,48 | -1,90% | 7.087,00 |
| 23.07.2026 | 7,79 | 7,90 | 7,36 | 7,63 | -3,14% | 15.528,00 |
| 22.07.2026 | 7,93 | 7,98 | 7,66 | 7,87 | 0,35% | 12.338,00 |
| 21.07.2026 | 7,78 | 8,05 | 7,72 | 7,85 | 1,03% | 20.208,00 |
| 20.07.2026 | 7,83 | 8,08 | 7,67 | 7,77 | -1,83% | 157.342,00 |
| 17.07.2026 | 7,75 | 8,11 | 7,60 | 7,91 | -1,95% | 45.795,00 |
| 16.07.2026 | 9,30 | 9,31 | 8,05 | 8,07 | -13,11% | 34.740,00 |
| 15.07.2026 | 9,73 | 9,81 | 9,09 | 9,29 | -4,28% | 8.568,00 |
| 14.07.2026 | 9,37 | 9,97 | 9,21 | 9,70 | 3,36% | 13.038,00 |
| 13.07.2026 | 9,56 | 9,66 | 9,04 | 9,39 | -2,49% | 12.597,00 |
| 10.07.2026 | 9,94 | 10,11 | 9,52 | 9,63 | -3,65% | 31.201,00 |
| 09.07.2026 | 9,77 | 10,19 | 9,63 | 9,99 | 4,28% | 12.484,00 |
| 08.07.2026 | 9,59 | 9,79 | 8,97 | 9,58 | -1,29% | 24.183,00 |
| 07.07.2026 | 9,70 | 10,07 | 9,33 | 9,71 | -1,60% | 35.836,00 |
| 06.07.2026 | 9,96 | 10,55 | 9,81 | 9,86 | -2,30% | 32.644,00 |
| 03.07.2026 | 9,93 | 10,35 | 9,80 | 10,10 | 0,65% | 19.583,00 |
| 02.07.2026 | 11,15 | 11,34 | 9,80 | 10,03 | -12,59% | 92.080,00 |
| 01.07.2026 | 11,02 | 11,92 | 10,65 | 11,48 | 3,15% | 35.281,00 |
| 30.06.2026 | 10,90 | 11,31 | 10,64 | 11,13 | 3,58% | 97.615,00 |
| 29.06.2026 | 10,25 | 11,05 | 9,61 | 10,74 | 9,82% | 96.595,00 |
| 26.06.2026 | 8,96 | 9,93 | 8,72 | 9,78 | 6,30% | 103.813,00 |
| 25.06.2026 | 8,21 | 9,39 | 7,94 | 9,20 | 19,56% | 141.109,00 |
| 24.06.2026 | 8,10 | 8,27 | 7,57 | 7,70 | 0,46% | 27.722,00 |
| 23.06.2026 | 7,26 | 7,88 | 7,26 | 7,66 | -0,97% | 13.996,00 |
| 22.06.2026 | 7,33 | 8,02 | 7,30 | 7,74 | 4,77% | 27.028,00 |
| 19.06.2026 | 7,28 | 7,47 | 7,11 | 7,38 | 1,62% | 14.971,00 |
| 18.06.2026 | 7,81 | 7,87 | 7,23 | 7,27 | -7,39% | 26.487,00 |
| 17.06.2026 | 7,92 | 8,08 | 7,83 | 7,85 | 0,32% | 12.086,00 |
| 16.06.2026 | 7,92 | 8,06 | 7,75 | 7,82 | -2,25% | 8.049,00 |
| 15.06.2026 | 8,08 | 8,35 | 8,00 | 8,00 | 0,06% | 56.332,00 |
| 12.06.2026 | 8,13 | 8,23 | 7,83 | 8,00 | -0,22% | 51.672,00 |
| 11.06.2026 | 7,55 | 8,04 | 7,54 | 8,01 | 3,19% | 26.195,00 |
| 10.06.2026 | 7,35 | 8,04 | 7,21 | 7,77 | 2,31% | 53.859,00 |
| 09.06.2026 | 7,90 | 8,21 | 7,13 | 7,59 | -4,11% | 80.982,00 |
| 08.06.2026 | 7,86 | 8,56 | 7,81 | 7,92 | -2,16% | 45.207,00 |
| 05.06.2026 | 8,85 | 8,85 | 7,91 | 8,09 | -12,45% | 157.377,00 |
| 04.06.2026 | 7,95 | 9,38 | 7,65 | 9,24 | 5,54% | 170.788,00 |
| 03.06.2026 | 9,90 | 10,00 | 8,41 | 8,76 | -1,13% | 218.955,00 |
| 02.06.2026 | 8,49 | 8,89 | 8,00 | 8,86 | 5,98% | 70.427,00 |
| 01.06.2026 | 8,26 | 8,45 | 7,80 | 8,36 | 8,86% | 84.634,00 |
| 29.05.2026 | 7,89 | 8,24 | 7,52 | 7,68 | 1,66% | 95.218,00 |
| 28.05.2026 | 7,36 | 7,70 | 7,17 | 7,55 | 1,00% | 44.842,00 |