7,830€
-1,01%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 7,62 | 7,62 | 7,58 | 7,61 | -3,79% | - |
| 10.06.2026 | 7,32 | 7,91 | 7,28 | 7,91 | 8,21% | 9.550,00 |
| 09.06.2026 | 8,00 | 8,00 | 7,31 | 7,31 | -7,99% | 16.500,00 |
| 08.06.2026 | 7,99 | 8,45 | 7,95 | 7,95 | -0,63% | 6.196,00 |
| 05.06.2026 | 8,76 | 8,82 | 8,00 | 8,00 | -10,12% | 8.315,00 |
| 04.06.2026 | 8,28 | 8,90 | 7,68 | 8,90 | 3,67% | 5.425,00 |
| 03.06.2026 | 9,83 | 9,98 | 8,46 | 8,58 | -2,78% | 21.524,00 |
| 02.06.2026 | 8,47 | 8,83 | 8,38 | 8,83 | 5,75% | 7.406,00 |
| 01.06.2026 | 8,37 | 8,45 | 8,06 | 8,35 | 5,83% | 6.709,00 |
| 29.05.2026 | 7,90 | 8,19 | 7,79 | 7,89 | 2,54% | 21.096,00 |
| 28.05.2026 | 7,40 | 7,69 | 7,30 | 7,69 | 6,81% | 486,00 |
| 27.05.2026 | 7,21 | 7,21 | 7,20 | 7,20 | -0,69% | 600,00 |
| 26.05.2026 | 7,21 | 7,52 | 6,98 | 7,25 | 3,94% | 20.184,00 |
| 25.05.2026 | 6,97 | 7,36 | 6,97 | 6,98 | 3,79% | 3.784,00 |
| 22.05.2026 | 5,70 | 6,72 | 5,70 | 6,72 | 17,28% | 5.116,00 |
| 21.05.2026 | 5,29 | 5,73 | 5,29 | 5,73 | 7,20% | 1.110,00 |
| 20.05.2026 | 5,31 | 5,44 | 5,31 | 5,35 | 1,52% | 5.544,00 |
| 19.05.2026 | 5,42 | 5,51 | 5,27 | 5,27 | -4,27% | 1.400,00 |
| 18.05.2026 | 5,25 | 5,50 | 5,25 | 5,50 | 5,16% | 1.470,00 |
| 15.05.2026 | 5,23 | 5,23 | 5,23 | 5,23 | -2,33% | - |
| 14.05.2026 | 5,19 | 5,36 | 5,19 | 5,36 | 1,90% | 460,00 |
| 13.05.2026 | 5,26 | 5,26 | 5,26 | 5,26 | -4,89% | - |
| 11.05.2026 | 5,42 | 5,53 | 5,42 | 5,53 | 0,27% | 1.800,00 |
| 08.05.2026 | 5,15 | 5,51 | 5,15 | 5,51 | 8,04% | 15.633,00 |
| 07.05.2026 | 5,07 | 5,24 | 5,07 | 5,10 | 8,42% | 3.308,00 |
| 06.05.2026 | 4,76 | 4,77 | 4,70 | 4,70 | -0,68% | 3.969,00 |
| 05.05.2026 | 4,88 | 5,08 | 4,74 | 4,74 | -2,03% | 8.594,00 |
| 04.05.2026 | 4,95 | 5,35 | 4,78 | 4,83 | 4,27% | 38.019,00 |
| 30.04.2026 | 4,69 | 4,69 | 4,52 | 4,64 | 6,18% | 13.521,00 |
| 29.04.2026 | 4,37 | 4,37 | 4,37 | 4,37 | -0,50% | - |
| 28.04.2026 | 4,50 | 4,50 | 4,39 | 4,39 | -1,48% | 414,00 |
| 27.04.2026 | 4,31 | 4,45 | 4,31 | 4,45 | 0,23% | 2.191,00 |
| 24.04.2026 | 4,48 | 4,48 | 4,44 | 4,44 | -3,01% | 140,00 |
| 23.04.2026 | 4,58 | 4,58 | 4,58 | 4,58 | -4,90% | - |
| 22.04.2026 | 4,75 | 4,82 | 4,75 | 4,82 | 3,30% | 200,00 |
| 21.04.2026 | 4,81 | 4,89 | 4,54 | 4,66 | -1,48% | 6.748,00 |
| 20.04.2026 | 4,06 | 4,73 | 4,06 | 4,73 | 16,77% | 4.272,00 |
| 17.04.2026 | 3,94 | 4,05 | 3,94 | 4,05 | 13,43% | 150,00 |
| 16.04.2026 | 3,45 | 3,57 | 3,45 | 3,57 | 6,94% | 1.000,00 |
| 15.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -0,42% | - |
| 14.04.2026 | 3,26 | 3,36 | 3,26 | 3,36 | 4,42% | 250,00 |
| 13.04.2026 | 3,25 | 3,25 | 3,21 | 3,21 | -2,61% | 1.030,00 |
| 10.04.2026 | 3,24 | 3,33 | 3,24 | 3,30 | 9,34% | 6.200,00 |
| 09.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -2,01% | - |
| 08.04.2026 | 2,98 | 3,16 | 2,98 | 3,08 | 1,72% | 20,00 |
| 07.04.2026 | 3,04 | 3,04 | 3,03 | 3,03 | 3,70% | 2.400,00 |
| 02.04.2026 | 2,86 | 2,92 | 2,86 | 2,92 | 3,03% | 7,00 |
| 01.04.2026 | 2,79 | 2,83 | 2,79 | 2,83 | 3,58% | 2.000,00 |
| 31.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,44% | - |
| 30.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,61% | - |
| 27.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,50% | - |
| 26.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 1,15% | - |
| 25.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,84% | - |
| 24.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 4,08% | - |
| 23.03.2026 | 2,74 | 2,75 | 2,72 | 2,72 | -2,89% | 3.500,00 |
| 20.03.2026 | 2,82 | 2,82 | 2,80 | 2,80 | 0,11% | 1.306,00 |
| 19.03.2026 | 2,86 | 2,86 | 2,80 | 2,80 | -2,34% | 800,00 |
| 18.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,27% | 1,00 |
| 17.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -2,55% | - |
| 16.03.2026 | 2,94 | 2,94 | 2,90 | 2,90 | 0,07% | 100,00 |
| 13.03.2026 | 2,94 | 2,94 | 2,90 | 2,90 | -2,65% | 25,00 |
| 12.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,19% | - |
| 11.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -2,68% | - |
| 10.03.2026 | 2,96 | 3,03 | 2,96 | 3,03 | 3,31% | 1.000,00 |
| 09.03.2026 | 2,91 | 2,93 | 2,91 | 2,93 | -3,08% | 150,00 |
| 06.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,59% | - |
| 05.03.2026 | 2,97 | 3,04 | 2,97 | 3,04 | 5,15% | 1.000,00 |
| 04.03.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -0,31% | - |
| 03.03.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 3,65% | 38,00 |
| 02.03.2026 | 2,83 | 2,83 | 2,80 | 2,80 | -4,73% | 500,00 |
| 27.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,87% | - |
| 26.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,63% | - |
| 25.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,39% | - |
| 24.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,47% | - |
| 23.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 20.02.2026 | 2,90 | 2,96 | 2,90 | 2,90 | -1,06% | 240,00 |
| 19.02.2026 | 2,88 | 2,93 | 2,88 | 2,93 | 2,63% | 2.313,00 |
| 18.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,35% | - |
| 17.02.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -2,00% | - |
| 16.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 3,51% | 670,00 |
| 13.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -2,26% | - |
| 12.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,48% | - |
| 11.02.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 1,77% | - |
| 10.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,72% | - |
| 09.02.2026 | 2,91 | 2,91 | 2,90 | 2,90 | 2,80% | 672,00 |
| 06.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,72% | - |
| 05.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 04.02.2026 | 2,85 | 2,88 | 2,85 | 2,88 | -3,68% | 220,00 |
| 03.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -1,12% | - |
| 02.02.2026 | 2,95 | 3,03 | 2,95 | 3,03 | -1,53% | 825,00 |
| 30.01.2026 | 3,03 | 3,07 | 3,03 | 3,07 | -1,16% | 2.000,00 |
| 29.01.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -0,70% | - |
| 28.01.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -1,51% | 506,00 |
| 27.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -2,36% | - |
| 26.01.2026 | 3,18 | 3,26 | 3,18 | 3,26 | 0,90% | 2.671,00 |
| 23.01.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 0,06% | 320,00 |
| 22.01.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -0,31% | - |
| 21.01.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -1,55% | - |
| 20.01.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 0,09% | - |
| 19.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -1,88% | - |