8,800$
1,27%
Echtzeit-Aktienkurs Bakkt Holdings Inc
Bid:
Ask:
Aktienkurse zur Bakkt Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,66 | 9,09 | 8,34 | 8,77 | 0,92% | 1.193.983,00 |
| 28.08.2025 | 8,68 | 8,96 | 8,50 | 8,69 | 0,93% | 902.112,00 |
| 27.08.2025 | 8,88 | 9,05 | 8,52 | 8,61 | -3,15% | 828.016,00 |
| 26.08.2025 | 9,09 | 9,33 | 8,78 | 8,89 | 6,09% | 1.401.889,00 |
| 25.08.2025 | 8,79 | 8,82 | 8,35 | 8,38 | -5,42% | 661.549,00 |
| 22.08.2025 | 7,95 | 8,89 | 7,95 | 8,86 | 11,45% | 1.433.495,00 |
| 21.08.2025 | 8,04 | 8,41 | 7,86 | 7,95 | -4,10% | 1.454.324,00 |
| 20.08.2025 | 8,69 | 8,77 | 8,20 | 8,29 | -2,59% | 817.353,00 |
| 19.08.2025 | 9,40 | 9,41 | 8,20 | 8,51 | -7,90% | 1.464.448,00 |
| 18.08.2025 | 9,93 | 9,96 | 9,16 | 9,24 | -7,51% | 1.256.136,00 |
| 15.08.2025 | 9,70 | 10,34 | 9,53 | 9,99 | 4,06% | 1.356.822,00 |
| 14.08.2025 | 9,70 | 9,94 | 9,41 | 9,60 | -1,74% | 1.407.015,00 |
| 13.08.2025 | 9,48 | 9,95 | 9,48 | 9,77 | 4,16% | 1.136.314,00 |
| 12.08.2025 | 10,04 | 10,05 | 9,25 | 9,38 | -5,44% | 2.637.608,00 |
| 11.08.2025 | 10,81 | 10,82 | 9,72 | 9,92 | -8,23% | 2.500.932,00 |
| 08.08.2025 | 9,90 | 10,81 | 9,80 | 10,81 | 8,53% | 2.405.556,00 |
| 07.08.2025 | 9,90 | 10,10 | 9,62 | 9,96 | 1,94% | 1.096.930,00 |
| 06.08.2025 | 9,42 | 9,95 | 9,21 | 9,77 | 2,52% | 984.625,00 |
| 05.08.2025 | 9,50 | 9,67 | 9,22 | 9,53 | 2,03% | 601.257,00 |
| 04.08.2025 | 9,61 | 9,78 | 9,20 | 9,34 | 0,11% | 963.278,00 |
| 01.08.2025 | 9,50 | 9,62 | 8,90 | 9,33 | -5,76% | 1.543.521,00 |
| 31.07.2025 | 9,98 | 10,05 | 9,71 | 9,90 | -0,70% | 1.695.614,00 |
| 30.07.2025 | 10,14 | 10,15 | 9,88 | 9,97 | -0,30% | 2.573.306,00 |
| 29.07.2025 | 10,21 | 10,25 | 9,89 | 10,00 | -41,76% | 7.578.563,00 |
| 28.07.2025 | 19,31 | 19,31 | 16,58 | 17,17 | -4,93% | 1.724.685,00 |
| 25.07.2025 | 20,93 | 21,07 | 17,87 | 18,06 | -14,12% | 1.056.383,00 |
| 24.07.2025 | 24,00 | 24,19 | 20,83 | 21,03 | -14,93% | 783.769,00 |
| 23.07.2025 | 23,02 | 25,40 | 23,00 | 24,72 | 10,41% | 630.547,00 |
| 22.07.2025 | 23,83 | 23,83 | 21,50 | 22,39 | -6,20% | 458.330,00 |
| 21.07.2025 | 23,71 | 25,65 | 23,28 | 23,87 | 4,83% | 732.380,00 |
| 18.07.2025 | 24,41 | 25,68 | 22,16 | 22,77 | -5,56% | 1.166.536,00 |
| 17.07.2025 | 20,96 | 24,67 | 20,80 | 24,11 | 12,72% | 966.987,00 |
| 16.07.2025 | 18,34 | 21,98 | 18,34 | 21,39 | 20,10% | 1.020.932,00 |
| 15.07.2025 | 18,75 | 19,49 | 17,56 | 17,81 | -3,52% | 509.653,00 |
| 14.07.2025 | 19,70 | 20,50 | 17,88 | 18,46 | -5,09% | 511.691,00 |
| 11.07.2025 | 20,92 | 21,36 | 19,35 | 19,45 | -6,58% | 515.989,00 |
| 10.07.2025 | 20,30 | 21,12 | 19,52 | 20,82 | 4,31% | 605.109,00 |
| 09.07.2025 | 17,96 | 20,00 | 16,68 | 19,96 | 13,86% | 729.327,00 |
| 08.07.2025 | 17,81 | 19,34 | 17,10 | 17,53 | 3,24% | 837.877,00 |
| 07.07.2025 | 18,25 | 19,00 | 16,29 | 16,98 | -6,24% | 690.451,00 |
| 03.07.2025 | 17,53 | 19,56 | 17,20 | 18,11 | -2,79% | 853.316,00 |
| 02.07.2025 | 14,24 | 19,08 | 14,24 | 18,63 | 32,41% | 2.181.740,00 |
| 01.07.2025 | 13,49 | 14,50 | 12,73 | 14,07 | 0,86% | 266.860,00 |
| 30.06.2025 | 13,05 | 14,66 | 13,03 | 13,95 | 9,15% | 538.325,00 |
| 27.06.2025 | 13,40 | 13,50 | 12,45 | 12,78 | -4,13% | 1.338.449,00 |
| 26.06.2025 | 13,27 | 13,55 | 12,50 | 13,33 | 3,09% | 336.453,00 |
| 25.06.2025 | 13,51 | 13,58 | 12,70 | 12,93 | -1,82% | 218.750,00 |
| 24.06.2025 | 12,91 | 13,48 | 12,45 | 13,17 | 7,33% | 472.829,00 |
| 23.06.2025 | 13,26 | 13,77 | 11,99 | 12,27 | -8,98% | 632.646,00 |
| 20.06.2025 | 13,49 | 15,37 | 12,81 | 13,48 | 6,23% | 976.619,00 |
| 18.06.2025 | 12,10 | 12,84 | 11,80 | 12,69 | 4,96% | 325.043,00 |
| 17.06.2025 | 12,53 | 12,83 | 11,93 | 12,09 | -7,57% | 241.354,00 |
| 16.06.2025 | 12,85 | 13,50 | 12,78 | 13,08 | 6,26% | 322.784,00 |
| 13.06.2025 | 12,71 | 12,85 | 12,14 | 12,31 | -5,23% | 189.725,00 |
| 12.06.2025 | 12,90 | 13,50 | 12,75 | 12,99 | -1,44% | 203.463,00 |
| 11.06.2025 | 13,61 | 13,94 | 13,00 | 13,18 | -1,93% | 300.018,00 |
| 10.06.2025 | 15,00 | 15,15 | 13,31 | 13,44 | -11,29% | 556.480,00 |
| 09.06.2025 | 14,84 | 15,34 | 14,20 | 15,15 | 8,91% | 315.793,00 |
| 06.06.2025 | 14,31 | 15,59 | 13,63 | 13,91 | 3,81% | 395.700,00 |
| 05.06.2025 | 13,07 | 15,48 | 12,50 | 13,40 | 2,52% | 730.049,00 |
| 04.06.2025 | 13,30 | 13,47 | 12,40 | 13,07 | -2,02% | 297.356,00 |
| 03.06.2025 | 11,63 | 13,50 | 11,45 | 13,34 | 15,40% | 497.941,00 |
| 02.06.2025 | 11,65 | 12,10 | 11,37 | 11,56 | -0,69% | 163.847,00 |
| 30.05.2025 | 11,13 | 11,81 | 10,79 | 11,64 | 2,65% | 204.063,00 |
| 29.05.2025 | 11,30 | 11,46 | 10,88 | 11,34 | 2,53% | 97.200,00 |
| 28.05.2025 | 11,50 | 11,69 | 11,01 | 11,06 | -3,24% | 209.965,00 |
| 27.05.2025 | 11,31 | 12,30 | 11,28 | 11,43 | 7,22% | 414.398,00 |
| 23.05.2025 | 11,42 | 11,89 | 10,62 | 10,66 | -9,74% | 528.515,00 |
| 22.05.2025 | 12,51 | 12,86 | 11,70 | 11,81 | -2,88% | 340.834,00 |
| 21.05.2025 | 12,57 | 13,19 | 12,01 | 12,16 | -4,93% | 306.754,00 |
| 20.05.2025 | 13,01 | 13,28 | 12,58 | 12,79 | -2,96% | 178.856,00 |
| 19.05.2025 | 12,34 | 13,78 | 12,30 | 13,18 | 3,05% | 361.201,00 |
| 16.05.2025 | 12,23 | 12,88 | 11,64 | 12,79 | 3,15% | 499.334,00 |
| 15.05.2025 | 12,62 | 14,69 | 12,21 | 12,40 | -3,95% | 739.890,00 |
| 14.05.2025 | 14,79 | 14,79 | 12,73 | 12,91 | -12,47% | 837.694,00 |
| 13.05.2025 | 12,63 | 15,49 | 11,58 | 14,75 | 47,35% | 3.667.554,00 |
| 12.05.2025 | 10,79 | 10,98 | 9,92 | 10,01 | -0,40% | 431.970,00 |
| 09.05.2025 | 9,80 | 10,30 | 9,54 | 10,05 | 3,08% | 286.345,00 |
| 08.05.2025 | 9,45 | 10,10 | 9,18 | 9,75 | 8,70% | 282.452,00 |
| 07.05.2025 | 9,33 | 9,35 | 8,76 | 8,97 | -1,64% | 200.202,00 |
| 06.05.2025 | 9,11 | 9,26 | 8,83 | 9,12 | -2,77% | 145.004,00 |
| 05.05.2025 | 9,78 | 9,78 | 9,29 | 9,38 | -6,01% | 120.029,00 |
| 02.05.2025 | 10,67 | 10,92 | 9,69 | 9,98 | -4,41% | 345.145,00 |
| 01.05.2025 | 9,66 | 10,50 | 9,47 | 10,44 | 11,30% | 257.043,00 |
| 30.04.2025 | 9,20 | 9,38 | 8,71 | 9,38 | -1,57% | 119.163,00 |
| 29.04.2025 | 9,61 | 9,65 | 9,08 | 9,53 | 0,21% | 194.098,00 |
| 28.04.2025 | 10,00 | 10,00 | 9,22 | 9,51 | -4,42% | 251.427,00 |
| 25.04.2025 | 9,96 | 10,25 | 9,80 | 9,95 | -1,09% | 193.468,00 |
| 24.04.2025 | 9,15 | 10,35 | 9,12 | 10,06 | 11,16% | 310.684,00 |
| 23.04.2025 | 9,50 | 9,65 | 9,01 | 9,05 | 1,34% | 171.118,00 |
| 22.04.2025 | 8,87 | 9,21 | 8,64 | 8,93 | 2,64% | 201.715,00 |
| 21.04.2025 | 8,70 | 9,25 | 8,40 | 8,70 | 2,23% | 249.029,00 |
| 17.04.2025 | 8,10 | 8,59 | 8,10 | 8,51 | 4,67% | 127.618,00 |
| 16.04.2025 | 8,25 | 8,68 | 7,92 | 8,13 | -3,56% | 171.185,00 |
| 15.04.2025 | 8,53 | 8,80 | 8,25 | 8,43 | -1,06% | 78.138,00 |
| 14.04.2025 | 9,00 | 9,19 | 8,42 | 8,52 | -3,29% | 168.706,00 |
| 11.04.2025 | 8,60 | 8,89 | 8,16 | 8,81 | 2,80% | 195.307,00 |
| 10.04.2025 | 8,46 | 9,00 | 8,02 | 8,57 | -0,58% | 218.961,00 |
| 09.04.2025 | 7,11 | 9,10 | 6,83 | 8,62 | 23,14% | 422.368,00 |
| 08.04.2025 | 8,09 | 8,35 | 6,81 | 7,00 | -7,77% | 238.872,00 |