13,810$
-4,86%
Echtzeit-Aktienkurs Blackboxstocks Inc.
Bid:
Ask:
Aktienkurse zur Blackboxstocks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,11 | 17,75 | 13,24 | 13,81 | -6,75% | 150.807,00 |
| 14.10.2025 | 11,35 | 16,99 | 9,45 | 14,81 | 21,59% | 1.591.839,00 |
| 13.10.2025 | 8,12 | 13,95 | 7,51 | 12,18 | 49,45% | 5.152.831,00 |
| 10.10.2025 | 9,28 | 9,33 | 7,85 | 8,15 | -8,73% | 334.528,00 |
| 09.10.2025 | 9,00 | 9,42 | 8,20 | 8,93 | 1,02% | 447.830,00 |
| 08.10.2025 | 7,40 | 8,84 | 7,22 | 8,84 | 30,23% | 790.283,00 |
| 07.10.2025 | 6,29 | 6,80 | 6,29 | 6,79 | 6,73% | 44.398,00 |
| 06.10.2025 | 6,19 | 6,46 | 6,10 | 6,36 | 4,09% | 30.171,00 |
| 03.10.2025 | 6,20 | 6,20 | 6,11 | 6,11 | -0,16% | 14.016,00 |
| 02.10.2025 | 6,05 | 6,29 | 6,04 | 6,12 | 0,49% | 12.595,00 |
| 01.10.2025 | 5,92 | 6,29 | 5,92 | 6,09 | 2,87% | 11.550,00 |
| 30.09.2025 | 6,11 | 6,12 | 5,92 | 5,92 | -3,27% | 7.257,00 |
| 29.09.2025 | 6,22 | 6,25 | 6,07 | 6,12 | -2,36% | 20.158,00 |
| 26.09.2025 | 6,15 | 6,28 | 6,11 | 6,27 | 3,14% | 20.423,00 |
| 25.09.2025 | 6,26 | 6,39 | 6,03 | 6,08 | -2,76% | 56.433,00 |
| 24.09.2025 | 6,31 | 6,40 | 6,10 | 6,25 | 2,97% | 29.504,00 |
| 23.09.2025 | 6,26 | 6,28 | 6,07 | 6,07 | -4,56% | 27.349,00 |
| 22.09.2025 | 6,80 | 6,80 | 6,27 | 6,36 | -5,64% | 36.234,00 |
| 19.09.2025 | 6,43 | 6,82 | 6,32 | 6,74 | 4,09% | 69.259,00 |
| 18.09.2025 | 6,66 | 6,73 | 6,28 | 6,48 | -0,38% | 63.824,00 |
| 17.09.2025 | 6,10 | 6,55 | 5,95 | 6,50 | 7,44% | 149.583,00 |
| 16.09.2025 | 6,22 | 6,42 | 5,95 | 6,05 | -2,58% | 27.809,00 |
| 15.09.2025 | 6,66 | 6,66 | 6,20 | 6,21 | -6,62% | 33.035,00 |
| 12.09.2025 | 6,78 | 6,78 | 6,50 | 6,65 | 1,37% | 15.166,00 |
| 11.09.2025 | 6,67 | 6,68 | 6,42 | 6,56 | -2,67% | 11.829,00 |
| 10.09.2025 | 6,70 | 6,84 | 6,57 | 6,74 | 0,97% | 31.929,00 |
| 09.09.2025 | 6,55 | 6,74 | 6,50 | 6,68 | -0,52% | 28.067,00 |
| 08.09.2025 | 6,46 | 6,74 | 6,31 | 6,71 | 4,19% | 41.380,00 |
| 05.09.2025 | 6,40 | 6,59 | 6,26 | 6,44 | 2,63% | 22.734,00 |
| 04.09.2025 | 6,19 | 6,35 | 6,09 | 6,28 | 1,95% | 21.880,00 |
| 03.09.2025 | 6,15 | 6,46 | 6,12 | 6,16 | -1,52% | 33.963,00 |
| 02.09.2025 | 6,30 | 6,30 | 6,05 | 6,25 | -0,79% | 36.734,00 |
| 29.08.2025 | 6,38 | 6,48 | 6,10 | 6,30 | -1,10% | 40.827,00 |
| 28.08.2025 | 5,72 | 6,79 | 5,69 | 6,37 | 11,56% | 103.789,00 |
| 27.08.2025 | 6,20 | 6,22 | 5,64 | 5,71 | -8,13% | 57.031,00 |
| 26.08.2025 | 5,90 | 6,33 | 5,90 | 6,22 | 3,58% | 74.863,00 |
| 25.08.2025 | 6,35 | 6,40 | 5,91 | 6,00 | -7,55% | 56.533,00 |
| 22.08.2025 | 6,20 | 6,85 | 6,20 | 6,49 | 5,53% | 36.532,00 |
| 21.08.2025 | 6,31 | 6,41 | 6,11 | 6,15 | -3,00% | 32.955,00 |
| 20.08.2025 | 6,39 | 6,53 | 6,30 | 6,34 | 1,12% | 27.208,00 |
| 19.08.2025 | 7,11 | 7,11 | 6,12 | 6,27 | -7,52% | 92.214,00 |
| 18.08.2025 | 6,76 | 6,90 | 6,62 | 6,78 | 0,15% | 17.253,00 |
| 15.08.2025 | 6,36 | 6,88 | 6,36 | 6,77 | 3,36% | 5.559,00 |
| 14.08.2025 | 6,59 | 6,78 | 6,50 | 6,55 | -0,46% | 24.866,00 |
| 13.08.2025 | 6,80 | 7,06 | 6,48 | 6,58 | -3,24% | 57.666,00 |
| 12.08.2025 | 7,17 | 7,29 | 6,80 | 6,80 | -4,23% | 29.879,00 |
| 11.08.2025 | 6,53 | 7,30 | 6,53 | 7,10 | 8,56% | 57.741,00 |
| 08.08.2025 | 6,60 | 7,17 | 6,36 | 6,54 | -2,24% | 44.152,00 |
| 07.08.2025 | 7,40 | 7,40 | 6,52 | 6,69 | -9,59% | 54.962,00 |
| 06.08.2025 | 7,68 | 7,68 | 7,23 | 7,40 | -3,01% | 66.605,00 |
| 05.08.2025 | 7,29 | 7,75 | 7,04 | 7,63 | 7,01% | 27.601,00 |
| 04.08.2025 | 7,23 | 7,40 | 7,06 | 7,13 | 0,71% | 19.997,00 |
| 01.08.2025 | 7,26 | 7,43 | 7,00 | 7,08 | -4,97% | 61.364,00 |
| 31.07.2025 | 7,53 | 8,00 | 7,35 | 7,45 | -1,06% | 44.467,00 |
| 30.07.2025 | 7,55 | 8,05 | 7,52 | 7,53 | -0,26% | 73.583,00 |
| 29.07.2025 | 7,70 | 7,84 | 7,34 | 7,55 | -0,92% | 81.449,00 |
| 28.07.2025 | 7,45 | 7,85 | 7,40 | 7,62 | 2,28% | 42.948,00 |
| 25.07.2025 | 7,37 | 7,49 | 7,30 | 7,45 | 2,05% | 47.986,00 |
| 24.07.2025 | 7,50 | 7,91 | 7,07 | 7,30 | -2,67% | 133.807,00 |
| 23.07.2025 | 7,62 | 7,93 | 7,39 | 7,50 | -1,83% | 26.389,00 |
| 22.07.2025 | 8,45 | 8,56 | 7,58 | 7,64 | -9,59% | 67.577,00 |
| 21.07.2025 | 7,75 | 8,76 | 7,75 | 8,45 | 9,17% | 90.290,00 |
| 18.07.2025 | 8,47 | 8,79 | 7,45 | 7,74 | -7,31% | 115.087,00 |
| 17.07.2025 | 9,50 | 9,50 | 7,90 | 8,35 | -11,78% | 161.281,00 |
| 16.07.2025 | 8,90 | 9,50 | 8,44 | 9,47 | 5,75% | 147.632,00 |
| 15.07.2025 | 8,94 | 9,00 | 8,65 | 8,95 | 1,47% | 70.165,00 |
| 14.07.2025 | 8,46 | 9,03 | 8,32 | 8,82 | 3,52% | 110.901,00 |
| 11.07.2025 | 8,38 | 8,73 | 8,02 | 8,52 | 2,04% | 143.376,00 |
| 10.07.2025 | 7,42 | 8,39 | 7,32 | 8,35 | 14,07% | 162.289,00 |
| 09.07.2025 | 7,40 | 7,60 | 7,27 | 7,32 | -1,08% | 32.646,00 |
| 08.07.2025 | 7,60 | 7,60 | 7,06 | 7,40 | -2,31% | 45.666,00 |
| 07.07.2025 | 7,07 | 7,69 | 6,81 | 7,58 | 6,39% | 158.890,00 |
| 03.07.2025 | 6,35 | 7,25 | 6,16 | 7,12 | 12,30% | 226.719,00 |
| 02.07.2025 | 5,94 | 6,50 | 5,69 | 6,34 | 6,02% | 66.465,00 |
| 01.07.2025 | 5,97 | 6,46 | 5,54 | 5,98 | 1,53% | 372.487,00 |
| 30.06.2025 | 5,98 | 6,24 | 5,78 | 5,89 | -0,17% | 102.117,00 |
| 27.06.2025 | 5,80 | 5,93 | 5,52 | 5,90 | 2,61% | 51.945,00 |
| 26.06.2025 | 5,61 | 6,05 | 5,35 | 5,75 | 1,23% | 157.490,00 |
| 25.06.2025 | 6,05 | 6,05 | 5,45 | 5,68 | -0,70% | 20.825,00 |
| 24.06.2025 | 5,65 | 6,10 | 4,98 | 5,72 | 4,00% | 223.269,00 |
| 23.06.2025 | 5,75 | 6,76 | 5,34 | 5,50 | -3,68% | 246.224,00 |
| 20.06.2025 | 5,75 | 6,80 | 5,43 | 5,71 | -0,70% | 231.606,00 |
| 18.06.2025 | 5,69 | 5,84 | 5,38 | 5,75 | 0,35% | 75.824,00 |
| 17.06.2025 | 6,45 | 6,45 | 5,73 | 5,73 | -11,71% | 67.122,00 |
| 16.06.2025 | 5,25 | 6,49 | 5,07 | 6,49 | 28,26% | 457.060,00 |
| 13.06.2025 | 5,02 | 5,32 | 4,87 | 5,06 | 0,40% | 32.024,00 |
| 12.06.2025 | 5,20 | 5,40 | 5,03 | 5,04 | -3,08% | 63.337,00 |
| 11.06.2025 | 4,75 | 5,20 | 4,75 | 5,20 | 9,45% | 47.397,00 |
| 10.06.2025 | 4,80 | 4,85 | 4,60 | 4,75 | -1,43% | 43.817,00 |
| 09.06.2025 | 5,18 | 5,20 | 4,81 | 4,82 | -7,13% | 136.591,00 |
| 06.06.2025 | 4,49 | 5,19 | 4,30 | 5,19 | 18,22% | 173.794,00 |
| 05.06.2025 | 4,21 | 4,50 | 4,18 | 4,39 | 5,78% | 36.788,00 |
| 04.06.2025 | 3,85 | 4,33 | 3,85 | 4,15 | 6,96% | 72.784,00 |
| 03.06.2025 | 3,90 | 4,00 | 3,88 | 3,88 | -0,51% | 6.295,00 |
| 02.06.2025 | 3,85 | 4,04 | 3,85 | 3,90 | 3,72% | 22.351,00 |
| 30.05.2025 | 4,06 | 4,06 | 3,73 | 3,76 | -5,76% | 32.776,00 |
| 29.05.2025 | 4,05 | 4,07 | 3,95 | 3,99 | -0,25% | 84.455,00 |
| 28.05.2025 | 4,04 | 4,05 | 3,97 | 4,00 | -0,74% | 17.334,00 |
| 27.05.2025 | 3,95 | 4,07 | 3,81 | 4,03 | 5,77% | 74.209,00 |
| 23.05.2025 | 3,56 | 4,00 | 3,45 | 3,81 | 6,13% | 67.045,00 |