9,151$
-1,39%
Echtzeit-Aktienkurs Blackboxstocks Inc.
Bid:
Ask:
Aktienkurse zur Blackboxstocks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,21 | 10,00 | 9,00 | 9,18 | -1,13% | 98.815,00 |
| 11.12.2025 | 10,10 | 10,25 | 8,70 | 9,28 | -9,51% | 267.610,00 |
| 10.12.2025 | 10,46 | 10,57 | 9,72 | 10,26 | 2,76% | 314.785,00 |
| 09.12.2025 | 8,23 | 10,50 | 8,23 | 9,98 | 26,33% | 571.671,00 |
| 08.12.2025 | 8,90 | 9,20 | 7,76 | 7,90 | -10,02% | 244.236,00 |
| 05.12.2025 | 8,31 | 9,33 | 7,88 | 8,78 | 5,66% | 143.597,00 |
| 04.12.2025 | 7,41 | 8,57 | 7,41 | 8,31 | 11,84% | 144.619,00 |
| 03.12.2025 | 7,21 | 7,50 | 7,03 | 7,43 | 2,77% | 62.945,00 |
| 02.12.2025 | 6,84 | 7,58 | 6,82 | 7,23 | 5,86% | 63.507,00 |
| 01.12.2025 | 6,82 | 6,97 | 6,50 | 6,83 | -2,15% | 35.386,00 |
| 28.11.2025 | 6,41 | 7,29 | 6,41 | 6,98 | 9,40% | 43.582,00 |
| 26.11.2025 | 6,74 | 6,87 | 6,33 | 6,38 | -4,63% | 33.752,00 |
| 25.11.2025 | 6,46 | 6,73 | 6,29 | 6,69 | 2,76% | 91.446,00 |
| 24.11.2025 | 6,45 | 6,78 | 6,17 | 6,51 | -0,15% | 38.517,00 |
| 21.11.2025 | 6,36 | 6,56 | 6,00 | 6,52 | 2,60% | 88.279,00 |
| 20.11.2025 | 7,92 | 7,92 | 6,35 | 6,36 | -16,49% | 108.849,00 |
| 19.11.2025 | 7,29 | 7,98 | 7,29 | 7,61 | 4,10% | 116.345,00 |
| 18.11.2025 | 7,26 | 7,49 | 7,04 | 7,31 | -0,14% | 102.136,00 |
| 17.11.2025 | 7,50 | 7,98 | 7,06 | 7,32 | -3,17% | 79.026,00 |
| 14.11.2025 | 7,50 | 7,62 | 6,89 | 7,56 | 0,07% | 241.298,00 |
| 13.11.2025 | 7,50 | 7,85 | 7,50 | 7,56 | 0,73% | 109.576,00 |
| 12.11.2025 | 7,72 | 7,77 | 7,49 | 7,50 | -1,57% | 117.662,00 |
| 11.11.2025 | 7,05 | 7,87 | 7,05 | 7,62 | 7,02% | 185.839,00 |
| 10.11.2025 | 7,40 | 7,60 | 6,90 | 7,12 | -0,42% | 101.962,00 |
| 07.11.2025 | 6,50 | 7,21 | 6,39 | 7,15 | 5,15% | 120.458,00 |
| 06.11.2025 | 7,36 | 7,57 | 6,69 | 6,80 | -8,48% | 130.221,00 |
| 05.11.2025 | 7,36 | 7,67 | 7,28 | 7,43 | -0,80% | 76.736,00 |
| 04.11.2025 | 7,81 | 8,19 | 7,28 | 7,49 | -9,43% | 190.668,00 |
| 03.11.2025 | 9,31 | 9,32 | 8,22 | 8,27 | -12,95% | 202.363,00 |
| 31.10.2025 | 9,52 | 9,52 | 8,52 | 9,50 | 3,15% | 224.101,00 |
| 30.10.2025 | 8,12 | 9,59 | 7,88 | 9,21 | 14,27% | 363.286,00 |
| 29.10.2025 | 7,94 | 8,75 | 7,94 | 8,06 | -3,13% | 703.787,00 |
| 28.10.2025 | 9,05 | 9,39 | 8,12 | 8,32 | -2,12% | 215.037,00 |
| 27.10.2025 | 9,42 | 9,49 | 8,49 | 8,50 | -12,91% | 202.716,00 |
| 24.10.2025 | 9,97 | 10,02 | 9,23 | 9,76 | 1,46% | 204.357,00 |
| 23.10.2025 | 8,60 | 9,75 | 8,60 | 9,62 | 14,66% | 269.004,00 |
| 22.10.2025 | 10,21 | 10,38 | 7,78 | 8,39 | -11,59% | 940.655,00 |
| 21.10.2025 | 9,94 | 9,94 | 8,90 | 9,49 | -5,29% | 328.890,00 |
| 20.10.2025 | 10,75 | 11,15 | 9,63 | 10,02 | -2,81% | 207.604,00 |
| 17.10.2025 | 10,54 | 10,89 | 9,16 | 10,31 | -3,55% | 429.705,00 |
| 16.10.2025 | 13,33 | 13,40 | 9,99 | 10,69 | -20,28% | 962.192,00 |
| 15.10.2025 | 17,23 | 17,75 | 13,05 | 13,41 | -9,45% | 1.047.748,00 |
| 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 |