3,020$
-2,58%
Echtzeit-Aktienkurs Blackboxstocks Inc.
Bid:
Ask:
Aktienkurse zur Blackboxstocks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | 400,00 |
| 13.03.2025 | 2,95 | 3,23 | 2,83 | 3,10 | 3,33% | 119.907,00 |
| 12.03.2025 | 2,56 | 3,25 | 2,56 | 3,00 | 9,49% | 172.450,00 |
| 11.03.2025 | 2,64 | 2,98 | 2,62 | 2,74 | -10,46% | 387.163,00 |
| 10.03.2025 | 2,90 | 3,34 | 2,48 | 3,06 | -11,56% | 3.222.909,00 |
| 07.03.2025 | 3,39 | 3,75 | 3,30 | 3,46 | 1,47% | 85.314,00 |
| 06.03.2025 | 3,33 | 3,51 | 3,25 | 3,41 | 0,29% | 35.947,00 |
| 05.03.2025 | 3,06 | 3,42 | 2,89 | 3,40 | 8,97% | 55.313,00 |
| 04.03.2025 | 2,92 | 3,17 | 2,90 | 3,12 | 4,70% | 39.683,00 |
| 03.03.2025 | 3,06 | 3,18 | 2,90 | 2,98 | -4,49% | 14.973,00 |
| 28.02.2025 | 3,03 | 3,16 | 2,92 | 3,12 | -0,95% | 12.905,00 |
| 27.02.2025 | 3,07 | 3,30 | 2,79 | 3,15 | 0,64% | 81.833,00 |
| 26.02.2025 | 3,20 | 3,24 | 3,00 | 3,13 | -4,28% | 48.349,00 |
| 25.02.2025 | 3,25 | 3,38 | 3,12 | 3,27 | -0,30% | 49.759,00 |
| 24.02.2025 | 3,29 | 3,30 | 3,10 | 3,28 | -2,38% | 63.511,00 |
| 21.02.2025 | 3,39 | 3,58 | 3,17 | 3,36 | -1,75% | 96.953,00 |
| 20.02.2025 | 3,54 | 3,60 | 3,37 | 3,42 | -5,00% | 53.995,00 |
| 19.02.2025 | 3,37 | 3,60 | 3,35 | 3,60 | 5,88% | 117.296,00 |
| 18.02.2025 | 3,21 | 3,62 | 3,20 | 3,40 | 3,66% | 276.382,00 |
| 14.02.2025 | 3,20 | 3,35 | 3,20 | 3,28 | 0,31% | 69.827,00 |
| 13.02.2025 | 3,17 | 3,28 | 3,16 | 3,27 | 1,24% | 88.238,00 |
| 12.02.2025 | 3,27 | 3,40 | 3,15 | 3,23 | -3,29% | 55.130,00 |
| 11.02.2025 | 3,32 | 3,38 | 3,25 | 3,34 | -1,47% | 117.424,00 |
| 10.02.2025 | 3,27 | 3,44 | 3,21 | 3,39 | 3,67% | 51.687,00 |
| 07.02.2025 | 2,97 | 3,45 | 2,97 | 3,27 | 9,36% | 145.539,00 |
| 06.02.2025 | 3,39 | 3,41 | 2,91 | 2,99 | -13,58% | 267.556,00 |
| 05.02.2025 | 3,42 | 3,60 | 3,18 | 3,46 | 4,53% | 429.183,00 |
| 04.02.2025 | 2,91 | 3,50 | 2,82 | 3,31 | 12,20% | 173.596,00 |
| 03.02.2025 | 2,97 | 3,05 | 2,94 | 2,95 | -3,59% | 47.568,00 |
| 31.01.2025 | 3,61 | 3,63 | 2,90 | 3,06 | -9,73% | 171.487,00 |
| 30.01.2025 | 3,98 | 4,07 | 3,39 | 3,39 | -16,91% | 283.894,00 |
| 29.01.2025 | 3,81 | 4,35 | 3,80 | 4,08 | 5,43% | 220.276,00 |
| 28.01.2025 | 3,98 | 5,80 | 3,67 | 3,87 | 0,78% | 2.289.049,00 |
| 27.01.2025 | 3,88 | 4,05 | 3,38 | 3,84 | -3,03% | 421.079,00 |
| 24.01.2025 | 3,89 | 4,44 | 3,75 | 3,96 | 0,25% | 1.207.172,00 |
| 23.01.2025 | 5,23 | 5,52 | 3,58 | 3,95 | -28,44% | 5.836.643,00 |
| 22.01.2025 | 3,33 | 6,00 | 2,68 | 5,52 | 226,63% | 237.548.077,00 |
| 21.01.2025 | 1,82 | 1,82 | 1,61 | 1,69 | -6,63% | 50.529,00 |
| 17.01.2025 | 1,94 | 1,96 | 1,80 | 1,81 | -6,70% | 65.754,00 |
| 16.01.2025 | 1,85 | 1,97 | 1,82 | 1,94 | 1,57% | 16.027,00 |
| 15.01.2025 | 1,91 | 1,95 | 1,86 | 1,91 | 0,26% | 6.188,00 |
| 14.01.2025 | 1,85 | 1,95 | 1,83 | 1,91 | 2,42% | 21.390,00 |
| 13.01.2025 | 1,99 | 1,99 | 1,83 | 1,86 | -1,59% | 21.167,00 |
| 10.01.2025 | 1,82 | 1,93 | 1,80 | 1,89 | 1,07% | 17.063,00 |
| 08.01.2025 | 2,01 | 2,01 | 1,69 | 1,87 | -9,22% | 41.796,00 |
| 07.01.2025 | 2,04 | 2,15 | 1,93 | 2,06 | -1,90% | 24.704,00 |
| 06.01.2025 | 2,19 | 2,19 | 1,97 | 2,10 | -4,55% | 56.446,00 |
| 03.01.2025 | 2,28 | 2,43 | 2,13 | 2,20 | -6,78% | 76.889,00 |
| 02.01.2025 | 2,39 | 2,50 | 2,17 | 2,36 | 7,27% | 104.106,00 |
| 31.12.2024 | 2,49 | 2,60 | 2,05 | 2,20 | -17,60% | 413.509,00 |
| 30.12.2024 | 1,69 | 4,10 | 1,69 | 2,67 | 59,88% | 3.067.362,00 |
| 27.12.2024 | 1,70 | 1,77 | 1,51 | 1,67 | -3,19% | 15.741,00 |
| 26.12.2024 | 1,75 | 1,80 | 1,69 | 1,73 | -3,63% | 23.854,00 |
| 24.12.2024 | 1,83 | 1,83 | 1,78 | 1,79 | -2,19% | 3.866,00 |
| 23.12.2024 | 1,99 | 1,99 | 1,80 | 1,83 | -8,04% | 20.584,00 |
| 20.12.2024 | 1,96 | 1,99 | 1,84 | 1,99 | -0,25% | 2.660,00 |
| 19.12.2024 | 2,16 | 2,16 | 2,00 | 2,00 | -3,16% | 15.906,00 |
| 18.12.2024 | 2,06 | 2,07 | 2,06 | 2,06 | -1,44% | 3.207,00 |
| 17.12.2024 | 2,13 | 2,22 | 2,09 | 2,09 | -6,70% | 7.360,00 |
| 16.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 6,67% | 1.504,00 |