6,300$
5,35%
Echtzeit-Aktienkurs Blackboxstocks Inc.
Bid:
Ask:
Aktienkurse zur Blackboxstocks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,10 | 6,30 | 6,10 | 6,30 | 5,35% | 54.033,00 |
| 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 |
| 22.05.2025 | 3,43 | 3,70 | 3,43 | 3,59 | 4,66% | 59.436,00 |
| 21.05.2025 | 3,58 | 3,60 | 3,43 | 3,43 | -3,65% | 9.411,00 |
| 20.05.2025 | 3,42 | 3,60 | 3,42 | 3,56 | 2,89% | 7.598,00 |
| 19.05.2025 | 3,45 | 3,52 | 3,40 | 3,46 | 0,00% | 7.149,00 |
| 16.05.2025 | 3,56 | 3,60 | 3,46 | 3,46 | -2,54% | 21.745,00 |
| 15.05.2025 | 3,47 | 3,56 | 3,35 | 3,55 | 2,01% | 47.838,00 |
| 14.05.2025 | 3,44 | 3,50 | 3,33 | 3,48 | 2,35% | 13.569,00 |
| 13.05.2025 | 3,22 | 3,50 | 3,06 | 3,40 | 3,34% | 109.787,00 |
| 12.05.2025 | 3,16 | 3,46 | 3,11 | 3,29 | 1,23% | 39.174,00 |
| 09.05.2025 | 3,10 | 3,49 | 3,01 | 3,25 | 4,50% | 21.794,00 |
| 08.05.2025 | 3,13 | 3,25 | 2,82 | 3,11 | -0,32% | 44.639,00 |
| 07.05.2025 | 3,08 | 3,18 | 3,00 | 3,12 | -1,27% | 23.351,00 |
| 06.05.2025 | 3,20 | 3,29 | 3,14 | 3,16 | -2,47% | 13.676,00 |
| 05.05.2025 | 3,41 | 3,41 | 3,23 | 3,24 | -3,57% | 5.245,00 |
| 02.05.2025 | 3,30 | 3,46 | 3,16 | 3,36 | 2,75% | 33.858,00 |
| 01.05.2025 | 3,31 | 3,37 | 3,17 | 3,27 | 0,62% | 14.744,00 |
| 30.04.2025 | 3,20 | 3,31 | 3,15 | 3,25 | 0,93% | 6.389,00 |
| 29.04.2025 | 3,15 | 3,42 | 3,00 | 3,22 | 0,00% | 21.497,00 |
| 28.04.2025 | 3,14 | 3,50 | 3,14 | 3,22 | -0,92% | 71.260,00 |
| 25.04.2025 | 3,28 | 3,28 | 3,11 | 3,25 | -1,22% | 9.856,00 |
| 24.04.2025 | 3,17 | 3,30 | 3,11 | 3,29 | 3,46% | 11.723,00 |
| 23.04.2025 | 3,11 | 3,29 | 3,10 | 3,18 | -1,55% | 12.553,00 |
| 22.04.2025 | 3,14 | 3,29 | 3,05 | 3,23 | -0,25% | 101.128,00 |
| 21.04.2025 | 3,30 | 3,30 | 3,05 | 3,24 | -4,48% | 14.245,00 |
| 17.04.2025 | 3,37 | 3,40 | 3,27 | 3,39 | 2,11% | 9.574,00 |
| 16.04.2025 | 3,36 | 3,40 | 3,30 | 3,32 | 1,84% | 7.890,00 |
| 15.04.2025 | 3,10 | 3,44 | 3,05 | 3,26 | 5,16% | 94.942,00 |
| 14.04.2025 | 2,82 | 3,29 | 2,82 | 3,10 | 7,64% | 28.523,00 |
| 11.04.2025 | 2,83 | 3,00 | 2,83 | 2,88 | -0,35% | 6.889,00 |
| 10.04.2025 | 3,03 | 3,03 | 2,73 | 2,89 | 1,76% | 58.660,00 |
| 09.04.2025 | 2,61 | 3,00 | 2,61 | 2,84 | 8,81% | 96.953,00 |
| 08.04.2025 | 2,85 | 2,85 | 2,60 | 2,61 | -6,79% | 73.637,00 |
| 07.04.2025 | 2,80 | 3,09 | 2,73 | 2,80 | -3,45% | 101.007,00 |
| 04.04.2025 | 3,08 | 3,19 | 2,90 | 2,90 | -7,94% | 29.444,00 |
| 03.04.2025 | 3,32 | 3,48 | 3,08 | 3,15 | -9,74% | 24.716,00 |
| 02.04.2025 | 3,57 | 3,79 | 3,30 | 3,49 | -6,43% | 126.935,00 |
| 01.04.2025 | 3,32 | 3,84 | 3,10 | 3,73 | 9,71% | 55.408,00 |
| 31.03.2025 | 3,38 | 3,56 | 3,07 | 3,40 | -2,58% | 65.505,00 |
| 28.03.2025 | 3,70 | 3,70 | 3,30 | 3,49 | -5,68% | 28.889,00 |
| 27.03.2025 | 3,42 | 3,70 | 3,42 | 3,70 | 10,45% | 11.705,00 |
| 26.03.2025 | 3,63 | 3,66 | 3,31 | 3,35 | -10,19% | 41.870,00 |
| 25.03.2025 | 3,98 | 3,98 | 3,51 | 3,73 | -8,58% | 46.572,00 |
| 24.03.2025 | 4,10 | 4,11 | 3,69 | 4,08 | 1,49% | 81.646,00 |
| 21.03.2025 | 3,74 | 4,02 | 3,65 | 4,02 | 5,79% | 93.106,00 |
| 20.03.2025 | 3,54 | 3,86 | 3,40 | 3,80 | 3,83% | 58.104,00 |
| 19.03.2025 | 3,82 | 3,88 | 3,35 | 3,66 | -1,35% | 39.399,00 |
| 18.03.2025 | 3,58 | 3,87 | 3,36 | 3,71 | 4,51% | 65.537,00 |
| 17.03.2025 | 3,27 | 3,55 | 3,18 | 3,55 | 8,56% | 72.544,00 |
| 14.03.2025 | 3,10 | 3,41 | 3,00 | 3,27 | 5,48% | 77.870,00 |
| 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 |