2,032€
-0,94%
Echtzeit-Aktienkurs BlackBerry Limited
Bid:
Ask:
Aktienkurse zur BlackBerry Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,59% | - |
| 05.09.2024 | 2,04 | 2,05 | 2,04 | 2,05 | 1,84% | 40,00 |
| 04.09.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -4,41% | - |
| 03.09.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,45% | - |
| 02.09.2024 | 2,10 | 2,16 | 2,10 | 2,14 | 1,04% | 10.000,00 |
| 30.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,76% | - |
| 29.08.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 2,04% | 1.000,00 |
| 28.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,58% | - |
| 27.08.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -2,74% | 500,00 |
| 26.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 2,19% | - |
| 23.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,99% | 10.000,00 |
| 22.08.2024 | 2,16 | 2,16 | 2,13 | 2,13 | 0,00% | 350,00 |
| 21.08.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,12% | - |
| 20.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,28% | 5,00 |
| 19.08.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 2,08% | 15,00 |
| 16.08.2024 | 2,10 | 2,11 | 2,10 | 2,11 | 4,87% | 10,00 |
| 15.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,37% | - |
| 14.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,29% | - |
| 13.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,20% | - |
| 12.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,91% | 250,00 |
| 09.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,77% | - |
| 08.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,24% | - |
| 07.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 06.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,33% | - |
| 05.08.2024 | 1,90 | 1,93 | 1,90 | 1,93 | -8,10% | 3.580,00 |
| 02.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -5,54% | - |
| 01.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,63% | - |
| 31.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,27% | - |
| 30.07.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,52% | - |
| 29.07.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 2,44% | - |
| 26.07.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,47% | - |
| 25.07.2024 | 2,19 | 2,27 | 2,19 | 2,27 | 0,80% | 404,00 |
| 24.07.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 1,22% | 3.000,00 |
| 23.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,27% | - |
| 22.07.2024 | 2,22 | 2,23 | 2,21 | 2,23 | 1,32% | 295,00 |
| 19.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,59% | - |
| 18.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 17.07.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 2,18% | 10.000,00 |
| 16.07.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -3,54% | - |
| 15.07.2024 | 2,30 | 2,38 | 2,26 | 2,38 | 4,58% | 6.175,00 |
| 12.07.2024 | 2,26 | 2,30 | 2,26 | 2,27 | 2,81% | 150,00 |
| 11.07.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,09% | - |
| 10.07.2024 | 2,23 | 2,23 | 2,21 | 2,21 | -1,52% | 55,00 |
| 09.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,57% | - |
| 08.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,73% | 550,00 |
| 05.07.2024 | 2,36 | 2,36 | 2,32 | 2,32 | -1,70% | 40,00 |
| 04.07.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 0,73% | 115,00 |
| 03.07.2024 | 2,26 | 2,34 | 2,26 | 2,34 | 4,51% | 2.050,00 |
| 02.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,32% | - |
| 01.07.2024 | 2,35 | 2,35 | 2,32 | 2,32 | 2,16% | 280,00 |
| 28.06.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,53% | - |
| 27.06.2024 | 2,19 | 2,40 | 2,19 | 2,35 | 11,37% | 15.255,00 |
| 26.06.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,76% | - |
| 25.06.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -3,06% | - |
| 24.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,09% | 150,00 |
| 21.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,56% | - |
| 20.06.2024 | 2,13 | 2,15 | 2,13 | 2,15 | -0,60% | 100,00 |
| 19.06.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 0,19% | 1.700,00 |
| 18.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,40% | - |
| 17.06.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,55% | - |
| 14.06.2024 | 2,35 | 2,37 | 2,20 | 2,20 | -4,68% | 373.190,00 |
| 13.06.2024 | 2,55 | 2,55 | 2,31 | 2,31 | -8,92% | 165,00 |
| 12.06.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,40% | - |
| 11.06.2024 | 2,47 | 2,50 | 2,47 | 2,50 | 0,12% | 5.610,00 |
| 10.06.2024 | 2,54 | 2,54 | 2,46 | 2,50 | 0,93% | 521,00 |
| 07.06.2024 | 2,76 | 2,76 | 2,47 | 2,47 | -1,59% | 6.985,00 |
| 06.06.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,08% | - |
| 05.06.2024 | 2,46 | 2,55 | 2,46 | 2,51 | -1,06% | 290,00 |
| 04.06.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -4,59% | - |
| 03.06.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 5,22% | - |
| 31.05.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,12% | - |
| 30.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,54% | 2.425,00 |
| 29.05.2024 | 2,58 | 2,62 | 2,58 | 2,62 | -1,95% | 1.650,00 |
| 28.05.2024 | 2,66 | 2,67 | 2,66 | 2,67 | 0,53% | 610,00 |
| 27.05.2024 | 2,62 | 2,74 | 2,62 | 2,66 | 1,64% | 650,00 |
| 24.05.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -4,11% | - |
| 23.05.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,22% | - |
| 22.05.2024 | 2,69 | 2,72 | 2,69 | 2,72 | -1,77% | 20.000,00 |
| 21.05.2024 | 2,74 | 2,77 | 2,74 | 2,77 | 4,77% | 1.444,00 |
| 20.05.2024 | 2,74 | 2,74 | 2,64 | 2,64 | -4,31% | 5.025,00 |
| 17.05.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -3,76% | - |
| 16.05.2024 | 2,89 | 3,00 | 2,82 | 2,87 | -11,26% | 6.050,00 |
| 15.05.2024 | 3,42 | 3,48 | 3,03 | 3,23 | 3,22% | 16.120,00 |
| 14.05.2024 | 3,44 | 3,75 | 3,13 | 3,13 | 17,43% | 34.417,00 |
| 13.05.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -5,02% | - |
| 10.05.2024 | 2,75 | 2,81 | 2,74 | 2,81 | 6,56% | 3.350,00 |
| 09.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,72% | - |
| 08.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,01% | - |
| 07.05.2024 | 2,76 | 2,77 | 2,76 | 2,77 | 2,71% | 53,00 |
| 06.05.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,07% | - |
| 03.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,78% | - |
| 02.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,94% | - |
| 30.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,84% | - |
| 29.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,20% | - |
| 26.04.2024 | 2,59 | 2,68 | 2,59 | 2,68 | 2,56% | 550,00 |
| 25.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,42% | - |
| 24.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,82% | - |
| 23.04.2024 | 2,59 | 2,63 | 2,59 | 2,63 | 3,33% | 20,00 |
| 22.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,01% | - |
| 19.04.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,43% | 1.002,00 |