7,860€
0,32%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 7,98 | 7,99 | 7,66 | 7,86 | 0,32% | 125,00 |
| 21.07.2026 | 7,75 | 8,00 | 7,72 | 7,84 | 0,77% | 250,00 |
| 20.07.2026 | 7,85 | 8,07 | 7,67 | 7,78 | -1,68% | - |
| 17.07.2026 | 7,85 | 8,11 | 7,61 | 7,91 | -1,71% | 5.726,00 |
| 16.07.2026 | 9,31 | 9,34 | 8,01 | 8,05 | -13,42% | 8.403,00 |
| 15.07.2026 | 9,66 | 9,81 | 9,09 | 9,29 | -3,65% | 598,00 |
| 14.07.2026 | 9,39 | 9,98 | 9,26 | 9,65 | 2,01% | 6.574,00 |
| 13.07.2026 | 9,61 | 9,66 | 9,05 | 9,46 | -1,77% | 1.060,00 |
| 10.07.2026 | 10,00 | 10,06 | 9,52 | 9,63 | -3,68% | 423,00 |
| 09.07.2026 | 9,70 | 10,20 | 9,63 | 9,99 | 4,41% | 17.136,00 |
| 08.07.2026 | 9,68 | 9,79 | 9,03 | 9,57 | -2,64% | 4.677,00 |
| 07.07.2026 | 9,93 | 10,07 | 9,33 | 9,83 | -0,88% | 2.855,00 |
| 06.07.2026 | 10,01 | 10,57 | 9,79 | 9,92 | -1,27% | 1.401,00 |
| 03.07.2026 | 10,02 | 10,30 | 9,80 | 10,05 | 0,00% | 283,00 |
| 02.07.2026 | 11,19 | 11,38 | 9,80 | 10,05 | -11,96% | 4.703,00 |
| 01.07.2026 | 11,01 | 11,92 | 10,70 | 11,41 | 3,82% | 10.052,00 |
| 30.06.2026 | 10,94 | 11,32 | 10,64 | 10,99 | 0,69% | 10.493,00 |
| 29.06.2026 | 10,22 | 11,04 | 9,61 | 10,92 | 10,28% | 4.805,00 |
| 26.06.2026 | 8,93 | 9,94 | 8,69 | 9,90 | 6,94% | 3.137,00 |
| 25.06.2026 | 7,86 | 9,37 | 7,86 | 9,26 | 20,47% | 12.178,00 |
| 24.06.2026 | 8,00 | 8,26 | 7,57 | 7,68 | -1,03% | 23.111,00 |
| 23.06.2026 | 7,70 | 7,87 | 7,24 | 7,76 | -2,02% | 833,00 |
| 22.06.2026 | 7,31 | 8,03 | 7,30 | 7,92 | 7,13% | 2.107,00 |
| 19.06.2026 | 7,30 | 7,47 | 7,09 | 7,40 | 2,00% | 291,00 |
| 18.06.2026 | 7,72 | 7,88 | 7,16 | 7,25 | -9,43% | 14.018,00 |
| 17.06.2026 | 7,91 | 8,10 | 7,84 | 8,01 | 1,88% | - |
| 16.06.2026 | 7,93 | 8,05 | 7,75 | 7,86 | -4,35% | 10,00 |
| 15.06.2026 | 7,93 | 8,35 | 7,93 | 8,22 | 2,72% | 2.204,00 |
| 12.06.2026 | 8,07 | 8,21 | 7,83 | 8,00 | 0,19% | 1.028,00 |
| 11.06.2026 | 7,68 | 8,04 | 7,55 | 7,98 | 3,37% | 1.650,00 |
| 10.06.2026 | 7,66 | 8,05 | 7,23 | 7,72 | 3,94% | 3.429,00 |
| 09.06.2026 | 8,09 | 8,19 | 7,12 | 7,43 | -6,10% | 1.726,00 |
| 08.06.2026 | 8,03 | 8,56 | 7,83 | 7,91 | -0,81% | 5.186,00 |
| 05.06.2026 | 8,76 | 8,83 | 7,93 | 7,98 | -14,36% | 6.541,00 |
| 04.06.2026 | 8,12 | 9,39 | 7,61 | 9,32 | 7,32% | 6.807,00 |
| 03.06.2026 | 9,90 | 9,99 | 8,39 | 8,68 | -0,71% | 16.880,00 |
| 02.06.2026 | 8,42 | 8,83 | 7,97 | 8,74 | 4,83% | 2.545,00 |
| 01.06.2026 | 8,32 | 8,45 | 7,71 | 8,34 | 7,86% | 3.964,00 |
| 29.05.2026 | 7,95 | 8,22 | 7,49 | 7,73 | 1,54% | 7.379,00 |
| 28.05.2026 | 7,27 | 7,74 | 7,18 | 7,62 | 1,43% | 9.666,00 |
| 27.05.2026 | 7,30 | 7,62 | 6,78 | 7,51 | 2,77% | 1.222,00 |
| 26.05.2026 | 7,41 | 7,53 | 6,88 | 7,31 | 9,03% | 2.943,00 |
| 25.05.2026 | 6,85 | 7,48 | 6,68 | 6,70 | -0,85% | 11.230,00 |
| 22.05.2026 | 5,85 | 6,91 | 5,78 | 6,76 | 18,76% | 7.383,00 |
| 21.05.2026 | 5,33 | 5,70 | 5,27 | 5,69 | 6,65% | 219,00 |
| 20.05.2026 | 5,34 | 5,49 | 5,27 | 5,34 | -3,04% | 946,00 |
| 19.05.2026 | 5,49 | 5,52 | 5,26 | 5,50 | -0,72% | 3.062,00 |
| 18.05.2026 | 5,32 | 5,69 | 5,24 | 5,54 | 4,23% | 2.517,00 |
| 15.05.2026 | 5,29 | 5,41 | 5,13 | 5,32 | -1,25% | 4.000,00 |
| 14.05.2026 | 5,22 | 5,47 | 5,19 | 5,39 | 1,46% | 63,00 |
| 13.05.2026 | 5,33 | 5,38 | 5,30 | 5,31 | 2,91% | 120,00 |
| 12.05.2026 | 5,29 | 5,34 | 5,02 | 5,16 | -1,43% | 2.234,00 |
| 11.05.2026 | 5,53 | 5,57 | 5,20 | 5,23 | -4,12% | 7.502,00 |
| 08.05.2026 | 5,18 | 5,61 | 5,15 | 5,46 | 6,96% | 760,00 |
| 07.05.2026 | 5,09 | 5,26 | 4,96 | 5,10 | -0,49% | 4.177,00 |
| 06.05.2026 | 4,72 | 5,16 | 4,58 | 5,13 | 6,16% | 3.266,00 |
| 05.05.2026 | 4,90 | 5,13 | 4,76 | 4,83 | -4,21% | 1.562,00 |
| 04.05.2026 | 4,62 | 5,64 | 4,62 | 5,04 | 10,19% | 73.661,00 |
| 30.04.2026 | 4,62 | 4,82 | 4,47 | 4,58 | 4,47% | 7.650,00 |
| 29.04.2026 | 4,41 | 4,45 | 4,38 | 4,38 | -0,27% | - |
| 28.04.2026 | 4,53 | 4,55 | 4,39 | 4,39 | -0,25% | - |
| 27.04.2026 | 4,41 | 4,42 | 4,31 | 4,40 | 2,87% | - |
| 24.04.2026 | 4,50 | 4,62 | 4,24 | 4,28 | -5,46% | 220,00 |
| 23.04.2026 | 4,64 | 4,67 | 4,39 | 4,53 | -3,84% | 1.049,00 |
| 22.04.2026 | 4,78 | 4,92 | 4,70 | 4,71 | -0,61% | 3.426,00 |
| 21.04.2026 | 4,67 | 4,90 | 4,45 | 4,74 | 2,91% | 5.180,00 |
| 20.04.2026 | 4,13 | 4,65 | 4,01 | 4,60 | 17,12% | 1.400,00 |
| 17.04.2026 | 3,92 | 4,06 | 3,81 | 3,93 | 11,65% | 2.333,00 |
| 16.04.2026 | 3,48 | 3,52 | 3,48 | 3,52 | 4,54% | - |
| 15.04.2026 | 3,37 | 3,38 | 3,37 | 3,37 | 2,28% | - |
| 14.04.2026 | 3,28 | 3,33 | 3,28 | 3,29 | 1,26% | - |
| 13.04.2026 | 3,26 | 3,30 | 3,21 | 3,25 | -1,45% | - |
| 10.04.2026 | 3,27 | 3,35 | 3,25 | 3,30 | 1,45% | - |
| 09.04.2026 | 3,13 | 3,36 | 3,04 | 3,25 | 4,60% | 10.666,00 |
| 08.04.2026 | 3,03 | 3,16 | 2,98 | 3,11 | 2,71% | - |
| 07.04.2026 | 2,97 | 3,09 | 2,97 | 3,03 | 5,64% | - |
| 02.04.2026 | 2,90 | 2,91 | 2,86 | 2,87 | 2,14% | - |
| 01.04.2026 | 2,80 | 2,82 | 2,80 | 2,81 | 1,35% | - |
| 31.03.2026 | 2,75 | 2,79 | 2,75 | 2,77 | 0,44% | - |
| 30.03.2026 | 2,75 | 2,76 | 2,73 | 2,76 | -2,70% | - |
| 27.03.2026 | 2,84 | 2,84 | 2,81 | 2,83 | -0,47% | - |
| 26.03.2026 | 2,85 | 2,86 | 2,85 | 2,85 | 0,46% | - |
| 25.03.2026 | 2,82 | 2,90 | 2,78 | 2,83 | 0,98% | - |
| 24.03.2026 | 2,86 | 2,89 | 2,80 | 2,81 | 2,00% | - |
| 23.03.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -3,29% | 40,00 |
| 20.03.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -2,44% | - |
| 19.03.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,38% | - |
| 18.03.2026 | 2,88 | 2,91 | 2,88 | 2,90 | -0,14% | - |
| 17.03.2026 | 2,87 | 2,96 | 2,86 | 2,91 | -2,40% | - |
| 16.03.2026 | 2,93 | 2,98 | 2,93 | 2,98 | 1,71% | - |
| 13.03.2026 | 2,96 | 3,02 | 2,91 | 2,93 | -3,33% | - |
| 12.03.2026 | 3,02 | 3,04 | 3,01 | 3,03 | 2,19% | - |
| 11.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,95% | - |
| 10.03.2026 | 2,98 | 3,00 | 2,96 | 2,99 | 2,78% | - |
| 09.03.2026 | 2,98 | 2,98 | 2,91 | 2,91 | -2,98% | - |
| 06.03.2026 | 3,07 | 3,08 | 2,99 | 3,00 | 0,35% | - |
| 05.03.2026 | 2,99 | 3,03 | 2,99 | 2,99 | 2,26% | - |
| 04.03.2026 | 2,94 | 2,94 | 2,87 | 2,93 | 4,04% | - |
| 03.03.2026 | 2,89 | 2,90 | 2,80 | 2,81 | -1,21% | - |
| 02.03.2026 | 2,84 | 2,87 | 2,82 | 2,85 | -3,08% | - |