7,710€
-1,94%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 7,20 | 7,60 | 6,78 | 7,48 | 3,89% | 70.148,00 |
| 26.05.2026 | 7,36 | 7,55 | 6,88 | 7,20 | 5,81% | 152.147,00 |
| 25.05.2026 | 7,04 | 7,45 | 6,65 | 6,80 | -0,22% | 65.643,00 |
| 22.05.2026 | 5,80 | 6,93 | 5,75 | 6,82 | 19,35% | 164.236,00 |
| 21.05.2026 | 5,30 | 5,77 | 5,30 | 5,71 | 7,33% | 26.761,00 |
| 20.05.2026 | 5,38 | 5,50 | 5,26 | 5,32 | -0,47% | 15.126,00 |
| 19.05.2026 | 5,44 | 5,56 | 5,25 | 5,35 | -3,52% | 42.359,00 |
| 18.05.2026 | 5,31 | 5,70 | 5,20 | 5,54 | 4,53% | 77.267,00 |
| 15.05.2026 | 5,29 | 5,38 | 5,11 | 5,30 | -0,75% | 26.389,00 |
| 14.05.2026 | 5,33 | 5,46 | 5,18 | 5,34 | 2,79% | 6.005,00 |
| 13.05.2026 | 5,36 | 5,43 | 5,20 | 5,20 | 0,48% | 29.107,00 |
| 12.05.2026 | 5,31 | 5,35 | 5,06 | 5,17 | -1,71% | 55.303,00 |
| 11.05.2026 | 5,50 | 5,58 | 5,24 | 5,26 | -4,19% | 85.101,00 |
| 08.05.2026 | 5,21 | 5,63 | 5,12 | 5,49 | 5,37% | 82.868,00 |
| 07.05.2026 | 5,08 | 5,28 | 5,00 | 5,21 | 1,96% | 72.101,00 |
| 06.05.2026 | 4,74 | 5,14 | 4,63 | 5,11 | 6,24% | 42.750,00 |
| 05.05.2026 | 4,92 | 5,14 | 4,70 | 4,81 | -0,12% | 95.682,00 |
| 04.05.2026 | 4,90 | 5,58 | 4,75 | 4,82 | 3,84% | 260.683,00 |
| 30.04.2026 | 4,76 | 4,84 | 4,48 | 4,64 | 0,17% | 170.285,00 |
| 29.04.2026 | 4,39 | 4,63 | 4,32 | 4,63 | 5,28% | 4.271,00 |
| 28.04.2026 | 4,58 | 4,58 | 4,39 | 4,40 | -2,61% | 4.602,00 |
| 27.04.2026 | 4,35 | 4,52 | 4,31 | 4,52 | 5,66% | 12.889,00 |
| 24.04.2026 | 4,49 | 4,58 | 4,23 | 4,27 | -4,04% | 13.855,00 |
| 23.04.2026 | 4,58 | 4,68 | 4,38 | 4,45 | -2,84% | 42.492,00 |
| 22.04.2026 | 4,86 | 4,90 | 4,58 | 4,58 | -4,42% | 32.988,00 |
| 21.04.2026 | 4,85 | 4,90 | 4,50 | 4,80 | 2,65% | 129.469,00 |
| 20.04.2026 | 4,04 | 4,80 | 4,00 | 4,67 | 12,74% | 87.483,00 |
| 17.04.2026 | 3,97 | 4,14 | 3,77 | 4,14 | 4,38% | 49.219,00 |
| 16.04.2026 | 3,48 | 4,01 | 3,48 | 3,97 | 14,28% | 51.296,00 |
| 15.04.2026 | 3,35 | 3,49 | 3,34 | 3,47 | 3,45% | 27.890,00 |
| 14.04.2026 | 3,27 | 3,38 | 3,26 | 3,36 | 1,76% | 8.610,00 |
| 13.04.2026 | 3,23 | 3,30 | 3,21 | 3,30 | -1,08% | 12.310,00 |
| 10.04.2026 | 3,31 | 3,36 | 3,25 | 3,34 | 3,03% | 3.684,00 |
| 09.04.2026 | 3,04 | 3,43 | 3,04 | 3,24 | 5,61% | 18.038,00 |
| 08.04.2026 | 3,13 | 3,14 | 3,00 | 3,07 | 1,05% | 2.447,00 |
| 07.04.2026 | 3,05 | 3,12 | 2,99 | 3,03 | 0,60% | 12.849,00 |
| 02.04.2026 | 2,84 | 3,02 | 2,84 | 3,02 | 6,95% | 1.791,00 |
| 01.04.2026 | 2,85 | 2,85 | 2,76 | 2,82 | 1,77% | 3.433,00 |
| 31.03.2026 | 2,74 | 2,78 | 2,74 | 2,77 | 0,11% | 1.565,00 |
| 30.03.2026 | 2,73 | 2,81 | 2,73 | 2,77 | 1,80% | 1.606,00 |
| 27.03.2026 | 2,81 | 2,81 | 2,72 | 2,72 | -2,96% | 4.085,00 |
| 26.03.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -1,44% | 799,00 |
| 25.03.2026 | 2,81 | 2,84 | 2,75 | 2,84 | 0,21% | 3.407,00 |
| 24.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,42% | 8,00 |