9,035$
-2,01%
Echtzeit-Aktienkurs Bakkt Holdings Inc
Bid:
Ask:
Aktienkurse zur Bakkt Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 9,23 | 9,80 | 8,73 | 9,05 | -1,84% | 1.387.000,00 |
| 18.06.2026 | 9,14 | 9,45 | 8,86 | 9,22 | 2,33% | 3.050.320,00 |
| 17.06.2026 | 8,65 | 9,50 | 8,65 | 9,01 | 2,85% | 1.627.478,00 |
| 16.06.2026 | 8,78 | 9,25 | 8,30 | 8,76 | -2,23% | 1.419.722,00 |
| 15.06.2026 | 8,90 | 9,65 | 8,84 | 8,96 | 6,29% | 1.842.568,00 |
| 12.06.2026 | 9,00 | 9,40 | 8,43 | 8,43 | 0,96% | 2.135.576,00 |
| 11.06.2026 | 7,80 | 8,41 | 7,63 | 8,35 | 8,72% | 1.496.590,00 |
| 10.06.2026 | 7,64 | 8,05 | 7,55 | 7,68 | -0,26% | 1.237.700,00 |
| 09.06.2026 | 8,00 | 8,35 | 7,38 | 7,70 | -5,06% | 2.197.113,00 |
| 08.06.2026 | 8,28 | 8,44 | 8,01 | 8,11 | 3,58% | 1.499.602,00 |
| 05.06.2026 | 9,05 | 9,05 | 7,69 | 7,83 | -14,71% | 3.075.630,00 |
| 04.06.2026 | 8,98 | 9,42 | 8,98 | 9,18 | 2,91% | 1.659.910,00 |
| 03.06.2026 | 9,85 | 9,95 | 8,82 | 8,92 | -8,98% | 1.927.670,00 |
| 02.06.2026 | 10,24 | 10,36 | 9,71 | 9,80 | -6,67% | 1.877.700,00 |
| 01.06.2026 | 10,50 | 10,84 | 9,95 | 10,50 | -3,40% | 1.923.702,00 |
| 29.05.2026 | 10,91 | 11,40 | 10,68 | 10,87 | -1,18% | 1.434.126,00 |
| 28.05.2026 | 11,12 | 11,39 | 10,70 | 11,00 | -4,26% | 1.899.157,00 |
| 27.05.2026 | 11,59 | 11,80 | 11,07 | 11,49 | -2,71% | 1.826.509,00 |
| 26.05.2026 | 12,40 | 13,04 | 11,65 | 11,81 | -0,59% | 2.852.726,00 |
| 22.05.2026 | 12,43 | 13,02 | 11,63 | 11,88 | -3,57% | 3.406.081,00 |
| 21.05.2026 | 10,09 | 12,58 | 9,90 | 12,32 | 21,02% | 4.813.338,00 |
| 20.05.2026 | 9,82 | 10,44 | 9,50 | 10,18 | 5,17% | 2.680.704,00 |
| 19.05.2026 | 9,93 | 10,99 | 9,67 | 9,68 | 11,01% | 6.971.308,00 |
| 18.05.2026 | 8,30 | 8,93 | 7,98 | 8,72 | 5,31% | 2.428.965,00 |
| 15.05.2026 | 8,44 | 8,63 | 7,91 | 8,28 | -4,61% | 2.156.450,00 |
| 14.05.2026 | 8,00 | 9,10 | 7,90 | 8,68 | 8,23% | 1.791.257,00 |
| 13.05.2026 | 8,81 | 8,89 | 8,01 | 8,02 | -9,58% | 1.669.617,00 |
| 12.05.2026 | 9,09 | 9,63 | 8,70 | 8,87 | -10,58% | 2.376.510,00 |
| 11.05.2026 | 10,07 | 10,31 | 9,51 | 9,92 | 0,71% | 2.888.549,00 |
| 08.05.2026 | 8,50 | 9,97 | 8,31 | 9,85 | 15,20% | 2.527.692,00 |
| 07.05.2026 | 9,10 | 9,10 | 8,30 | 8,55 | -6,46% | 1.221.573,00 |
| 06.05.2026 | 9,24 | 9,28 | 8,92 | 9,14 | 0,55% | 1.083.440,00 |
| 05.05.2026 | 9,21 | 9,22 | 8,65 | 9,09 | 1,45% | 906.301,00 |
| 04.05.2026 | 8,65 | 9,23 | 8,65 | 8,96 | 4,55% | 1.395.588,00 |
| 01.05.2026 | 8,70 | 8,79 | 8,50 | 8,57 | -0,58% | 679.880,00 |
| 30.04.2026 | 7,86 | 8,64 | 7,85 | 8,62 | 9,67% | 590.550,00 |
| 29.04.2026 | 8,53 | 8,53 | 7,75 | 7,86 | -8,39% | 833.428,00 |
| 28.04.2026 | 8,78 | 8,83 | 8,50 | 8,58 | -4,67% | 538.294,00 |
| 27.04.2026 | 8,75 | 9,10 | 8,65 | 9,00 | 1,93% | 599.602,00 |
| 24.04.2026 | 8,77 | 8,97 | 8,51 | 8,83 | 1,73% | 741.739,00 |
| 23.04.2026 | 8,96 | 9,06 | 8,48 | 8,68 | -4,93% | 1.105.517,00 |
| 22.04.2026 | 9,20 | 9,29 | 8,98 | 9,13 | 5,31% | 940.716,00 |
| 21.04.2026 | 9,00 | 9,13 | 8,60 | 8,67 | -3,34% | 999.457,00 |
| 20.04.2026 | 9,10 | 9,32 | 8,77 | 8,97 | -2,39% | 1.768.375,00 |
| 17.04.2026 | 9,86 | 9,86 | 9,19 | 9,19 | -3,87% | 1.462.069,00 |
| 16.04.2026 | 9,36 | 9,59 | 8,92 | 9,56 | 3,46% | 1.208.231,00 |
| 15.04.2026 | 9,08 | 9,40 | 8,86 | 9,24 | 2,90% | 1.319.657,00 |
| 14.04.2026 | 9,24 | 9,58 | 8,97 | 8,98 | 2,98% | 1.727.429,00 |
| 13.04.2026 | 7,90 | 8,78 | 7,89 | 8,72 | 7,26% | 1.046.179,00 |
| 10.04.2026 | 8,48 | 8,60 | 8,06 | 8,13 | -3,10% | 928.338,00 |
| 09.04.2026 | 7,75 | 8,60 | 7,70 | 8,39 | 5,53% | 934.639,00 |
| 08.04.2026 | 8,28 | 8,36 | 7,85 | 7,95 | 4,19% | 897.842,00 |
| 07.04.2026 | 7,43 | 7,63 | 7,03 | 7,63 | 0,00% | 768.322,00 |
| 06.04.2026 | 7,50 | 7,70 | 7,40 | 7,63 | 3,53% | 705.324,00 |
| 02.04.2026 | 6,90 | 7,44 | 6,88 | 7,37 | 1,80% | 616.295,00 |
| 01.04.2026 | 7,54 | 7,66 | 7,13 | 7,24 | -1,63% | 676.261,00 |
| 31.03.2026 | 7,20 | 7,52 | 6,90 | 7,36 | 5,90% | 1.495.596,00 |
| 30.03.2026 | 7,44 | 7,53 | 6,87 | 6,95 | -5,05% | 1.593.175,00 |
| 27.03.2026 | 7,76 | 7,80 | 7,26 | 7,32 | -8,16% | 1.209.500,00 |
| 26.03.2026 | 8,14 | 8,52 | 7,93 | 7,97 | -4,89% | 1.031.928,00 |
| 25.03.2026 | 8,63 | 8,80 | 8,23 | 8,38 | 1,33% | 908.046,00 |
| 24.03.2026 | 8,64 | 8,90 | 8,17 | 8,27 | -6,66% | 1.013.223,00 |
| 23.03.2026 | 8,70 | 9,08 | 8,59 | 8,86 | 3,63% | 1.044.199,00 |
| 20.03.2026 | 8,97 | 8,97 | 8,47 | 8,55 | -5,00% | 1.243.756,00 |
| 19.03.2026 | 8,89 | 9,09 | 8,51 | 9,00 | 0,78% | 1.315.536,00 |
| 18.03.2026 | 9,55 | 9,64 | 8,92 | 8,93 | -7,27% | 3.141.761,00 |
| 17.03.2026 | 9,57 | 9,96 | 9,00 | 9,63 | -0,10% | 2.320.611,00 |
| 16.03.2026 | 10,03 | 10,20 | 9,52 | 9,64 | 2,01% | 1.958.077,00 |
| 13.03.2026 | 9,75 | 10,13 | 9,30 | 9,45 | 2,61% | 1.926.631,00 |
| 12.03.2026 | 9,10 | 9,42 | 8,95 | 9,21 | -0,86% | 792.869,00 |
| 11.03.2026 | 9,30 | 9,57 | 9,06 | 9,29 | 0,54% | 894.495,00 |
| 10.03.2026 | 9,39 | 9,67 | 9,12 | 9,24 | 0,22% | 833.830,00 |
| 09.03.2026 | 9,06 | 9,35 | 8,83 | 9,22 | -0,75% | 1.110.646,00 |
| 06.03.2026 | 9,63 | 9,92 | 9,29 | 9,29 | -6,63% | 866.454,00 |
| 05.03.2026 | 9,98 | 10,30 | 9,65 | 9,95 | -2,45% | 1.315.398,00 |
| 04.03.2026 | 10,07 | 10,81 | 10,04 | 10,20 | 6,36% | 1.872.402,00 |
| 03.03.2026 | 9,38 | 9,94 | 9,25 | 9,59 | -3,71% | 1.359.084,00 |
| 02.03.2026 | 9,21 | 10,45 | 9,05 | 9,96 | 4,18% | 1.742.226,00 |
| 27.02.2026 | 9,90 | 10,15 | 9,32 | 9,56 | -8,08% | 2.039.919,00 |
| 26.02.2026 | 10,80 | 11,01 | 9,91 | 10,40 | -4,41% | 2.057.796,00 |
| 25.02.2026 | 10,78 | 11,25 | 10,25 | 10,88 | 7,72% | 3.010.596,00 |
| 24.02.2026 | 9,95 | 10,32 | 9,81 | 10,10 | -0,49% | 1.139.124,00 |
| 23.02.2026 | 10,12 | 10,58 | 10,01 | 10,15 | -2,78% | 1.039.553,00 |
| 20.02.2026 | 10,20 | 11,25 | 10,00 | 10,44 | 0,38% | 2.455.855,00 |
| 19.02.2026 | 10,11 | 10,43 | 10,01 | 10,40 | 0,39% | 676.215,00 |
| 18.02.2026 | 10,16 | 11,01 | 10,05 | 10,36 | 0,97% | 701.213,00 |
| 17.02.2026 | 10,64 | 10,77 | 9,98 | 10,26 | -4,74% | 686.360,00 |
| 13.02.2026 | 10,62 | 11,36 | 10,01 | 10,77 | 7,06% | 1.263.907,00 |
| 12.02.2026 | 10,40 | 10,56 | 9,77 | 10,06 | -3,27% | 1.055.593,00 |
| 11.02.2026 | 10,77 | 11,00 | 9,95 | 10,40 | -2,07% | 1.308.528,00 |
| 10.02.2026 | 11,25 | 11,50 | 10,60 | 10,62 | -6,84% | 770.835,00 |
| 09.02.2026 | 11,67 | 11,95 | 11,34 | 11,40 | -4,28% | 1.147.471,00 |
| 06.02.2026 | 10,81 | 12,26 | 10,72 | 11,91 | 20,30% | 1.628.205,00 |
| 05.02.2026 | 11,10 | 11,20 | 9,89 | 9,90 | -14,73% | 1.382.334,00 |
| 04.02.2026 | 11,94 | 12,34 | 11,38 | 11,61 | -4,68% | 1.160.316,00 |
| 03.02.2026 | 12,50 | 12,63 | 11,36 | 12,18 | -0,65% | 1.046.663,00 |
| 02.02.2026 | 12,66 | 13,00 | 12,12 | 12,26 | -8,44% | 1.080.314,00 |
| 30.01.2026 | 13,00 | 13,77 | 12,95 | 13,39 | -1,76% | 895.096,00 |
| 29.01.2026 | 14,04 | 14,62 | 13,34 | 13,63 | -6,00% | 1.319.541,00 |
| 28.01.2026 | 15,53 | 15,61 | 13,82 | 14,50 | -2,95% | 1.269.899,00 |