4,793€
2,77%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.01.2026 | 3,35 | 3,35 | 3,35 | 3,35 | 1,58% | - |
| 15.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,18% | - |
| 14.01.2026 | 3,32 | 3,32 | 3,29 | 3,29 | -3,24% | 25,00 |
| 13.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,94% | 627,00 |
| 12.01.2026 | 3,24 | 3,30 | 3,24 | 3,30 | 0,76% | 1.065,00 |
| 09.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -0,46% | - |
| 08.01.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -0,78% | - |
| 07.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 1,94% | - |
| 06.01.2026 | 3,28 | 3,28 | 3,25 | 3,26 | 1,06% | 30.395,00 |
| 05.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,47% | 310,00 |
| 02.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -1,72% | - |
| 30.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,51% | 500,00 |
| 29.12.2025 | 3,33 | 3,39 | 3,31 | 3,31 | 0,09% | 550,00 |
| 23.12.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -1,49% | - |
| 22.12.2025 | 3,19 | 3,36 | 3,19 | 3,36 | -0,36% | 7.487,00 |
| 19.12.2025 | 3,58 | 3,58 | 3,37 | 3,37 | -9,99% | 3.220,00 |
| 18.12.2025 | 3,61 | 3,75 | 3,61 | 3,75 | 0,16% | 20.100,00 |
| 17.12.2025 | 3,71 | 3,74 | 3,71 | 3,74 | 5,03% | 200,00 |
| 16.12.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -3,26% | 1.450,00 |
| 15.12.2025 | 3,63 | 3,68 | 3,63 | 3,68 | 0,16% | 5.000,00 |
| 12.12.2025 | 3,68 | 3,68 | 3,67 | 3,67 | 0,08% | 50,00 |
| 11.12.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -3,95% | 600,00 |
| 10.12.2025 | 3,76 | 3,82 | 3,76 | 3,82 | 2,00% | 579,00 |
| 09.12.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 1,68% | - |
| 08.12.2025 | 3,67 | 3,69 | 3,67 | 3,69 | 1,71% | 500,00 |
| 05.12.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 2,11% | - |
| 04.12.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 2,34% | 18,00 |
| 03.12.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 2,42% | - |
| 02.12.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -0,27% | - |
| 01.12.2025 | 3,46 | 3,52 | 3,39 | 3,39 | -3,36% | 5.082,00 |
| 28.11.2025 | 3,51 | 3,51 | 3,51 | 3,51 | 0,89% | - |
| 27.11.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,10% | - |
| 26.11.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -3,93% | 50,00 |
| 25.11.2025 | 3,56 | 3,58 | 3,56 | 3,58 | -0,91% | 300,00 |
| 24.11.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 1,40% | - |