14,050$
0,72%
Echtzeit-Aktienkurs Bakkt Holdings Inc
Bid:
Ask:
Aktienkurse zur Bakkt Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,89 | 14,44 | 12,97 | 14,05 | 0,72% | 47.087,00 |
| 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 |
| 07.04.2025 | 7,59 | 8,58 | 7,04 | 7,59 | -6,99% | 303.981,00 |
| 04.04.2025 | 8,20 | 8,56 | 7,81 | 8,16 | -8,93% | 253.662,00 |
| 03.04.2025 | 9,13 | 9,64 | 8,45 | 8,96 | -12,59% | 385.134,00 |
| 02.04.2025 | 8,80 | 10,32 | 8,80 | 10,25 | 12,89% | 426.348,00 |
| 01.04.2025 | 8,65 | 9,52 | 8,65 | 9,08 | 4,73% | 394.299,00 |
| 31.03.2025 | 9,07 | 9,12 | 8,51 | 8,67 | -4,83% | 345.510,00 |
| 28.03.2025 | 10,50 | 10,53 | 9,09 | 9,11 | -13,65% | 263.528,00 |
| 27.03.2025 | 10,68 | 11,08 | 10,42 | 10,55 | -3,56% | 127.415,00 |
| 26.03.2025 | 12,34 | 12,38 | 10,82 | 10,94 | -9,88% | 331.284,00 |
| 25.03.2025 | 13,61 | 13,61 | 11,89 | 12,14 | -12,22% | 518.110,00 |
| 24.03.2025 | 12,12 | 14,08 | 12,12 | 13,83 | 15,93% | 857.015,00 |
| 21.03.2025 | 10,64 | 12,40 | 10,29 | 11,93 | 13,40% | 683.545,00 |
| 20.03.2025 | 9,60 | 13,20 | 9,34 | 10,52 | 13,00% | 2.425.678,00 |
| 19.03.2025 | 9,01 | 9,57 | 8,46 | 9,31 | -0,21% | 636.219,00 |
| 18.03.2025 | 8,58 | 9,42 | 7,96 | 9,33 | -27,28% | 1.977.050,00 |
| 17.03.2025 | 11,88 | 12,83 | 11,71 | 12,83 | 7,01% | 1.376.640,00 |
| 14.03.2025 | 11,84 | 12,24 | 11,32 | 11,99 | 5,55% | 186.423,00 |
| 13.03.2025 | 11,47 | 11,47 | 10,94 | 11,36 | -0,70% | 108.942,00 |
| 12.03.2025 | 11,50 | 11,77 | 10,70 | 11,44 | 2,33% | 272.885,00 |
| 11.03.2025 | 11,48 | 11,68 | 10,80 | 11,18 | -3,37% | 238.304,00 |
| 10.03.2025 | 13,51 | 13,82 | 11,08 | 11,57 | -18,23% | 388.116,00 |
| 07.03.2025 | 14,30 | 14,64 | 12,64 | 14,15 | -4,26% | 350.905,00 |
| 06.03.2025 | 15,40 | 16,01 | 14,32 | 14,78 | -7,34% | 404.505,00 |
| 05.03.2025 | 13,12 | 16,80 | 12,61 | 15,95 | 23,74% | 2.039.215,00 |
| 04.03.2025 | 12,80 | 13,40 | 12,04 | 12,89 | -4,52% | 277.184,00 |
| 03.03.2025 | 13,24 | 14,85 | 13,19 | 13,50 | 13,07% | 649.139,00 |
| 28.02.2025 | 11,40 | 12,30 | 11,31 | 11,94 | 2,93% | 121.481,00 |
| 27.02.2025 | 12,08 | 12,58 | 11,52 | 11,60 | -2,85% | 115.028,00 |
| 26.02.2025 | 11,45 | 12,37 | 11,31 | 11,94 | -2,53% | 327.873,00 |
| 25.02.2025 | 12,81 | 12,90 | 11,83 | 12,25 | -6,27% | 184.385,00 |
| 24.02.2025 | 14,10 | 14,12 | 12,97 | 13,07 | -8,73% | 266.487,00 |
| 21.02.2025 | 15,20 | 15,97 | 14,16 | 14,32 | -4,21% | 231.234,00 |
| 20.02.2025 | 15,41 | 15,59 | 14,63 | 14,95 | -2,22% | 152.277,00 |
| 19.02.2025 | 15,30 | 15,78 | 15,00 | 15,29 | -0,13% | 170.353,00 |
| 18.02.2025 | 14,81 | 15,59 | 14,76 | 15,31 | 3,45% | 284.508,00 |
| 14.02.2025 | 14,95 | 15,30 | 14,65 | 14,80 | -0,27% | 264.141,00 |
| 13.02.2025 | 14,46 | 15,47 | 14,21 | 14,84 | 3,78% | 381.826,00 |
| 12.02.2025 | 13,63 | 14,47 | 13,43 | 14,30 | 2,88% | 178.261,00 |
| 11.02.2025 | 14,55 | 14,55 | 13,75 | 13,90 | -4,47% | 211.116,00 |
| 10.02.2025 | 14,88 | 15,42 | 14,50 | 14,55 | -1,09% | 230.137,00 |
| 07.02.2025 | 14,61 | 15,71 | 14,51 | 14,71 | 3,59% | 334.829,00 |
| 06.02.2025 | 14,55 | 15,28 | 13,99 | 14,20 | -1,05% | 391.446,00 |