9,790$
14,50%
Echtzeit-Aktienkurs Bakkt Holdings Inc
Bid:
Ask:
Aktienkurse zur Bakkt Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 14,01 | 15,14 | 13,70 | 14,94 | 7,79% | 1.270.402,00 |
| 26.01.2026 | 14,89 | 14,89 | 13,69 | 13,86 | -8,94% | 1.266.943,00 |
| 23.01.2026 | 15,00 | 15,80 | 14,50 | 15,22 | -1,93% | 1.385.681,00 |
| 22.01.2026 | 16,52 | 16,82 | 15,25 | 15,52 | -4,84% | 2.133.197,00 |
| 21.01.2026 | 16,39 | 17,21 | 15,24 | 16,31 | 0,93% | 2.177.871,00 |
| 20.01.2026 | 19,73 | 19,78 | 16,06 | 16,16 | -24,52% | 3.177.590,00 |
| 16.01.2026 | 19,47 | 22,11 | 18,52 | 21,41 | 10,42% | 1.974.058,00 |
| 15.01.2026 | 21,00 | 21,07 | 19,01 | 19,39 | -7,71% | 1.782.162,00 |
| 14.01.2026 | 18,77 | 21,78 | 17,92 | 21,01 | 12,23% | 2.530.181,00 |
| 13.01.2026 | 19,11 | 20,15 | 18,30 | 18,72 | -2,55% | 2.177.837,00 |
| 12.01.2026 | 16,38 | 20,20 | 15,50 | 19,21 | 18,00% | 3.174.193,00 |
| 09.01.2026 | 16,87 | 17,15 | 15,81 | 16,28 | -1,09% | 1.095.019,00 |
| 08.01.2026 | 14,82 | 16,93 | 14,14 | 16,46 | 8,72% | 1.945.328,00 |
| 07.01.2026 | 14,27 | 15,87 | 14,02 | 15,14 | -2,07% | 1.303.627,00 |
| 06.01.2026 | 15,55 | 15,80 | 14,00 | 15,46 | 4,53% | 2.993.403,00 |
| 05.01.2026 | 12,36 | 15,30 | 11,99 | 14,79 | 31,47% | 3.818.123,00 |
| 02.01.2026 | 10,45 | 11,42 | 10,05 | 11,25 | 12,05% | 1.129.145,00 |
| 31.12.2025 | 10,18 | 10,40 | 9,80 | 10,04 | -1,18% | 818.765,00 |
| 30.12.2025 | 10,48 | 10,69 | 10,15 | 10,16 | -2,50% | 826.285,00 |
| 29.12.2025 | 10,35 | 11,00 | 10,20 | 10,42 | -1,14% | 951.069,00 |
| 26.12.2025 | 11,02 | 11,02 | 10,36 | 10,54 | -2,41% | 760.597,00 |
| 24.12.2025 | 10,33 | 10,89 | 10,10 | 10,80 | 4,45% | 440.037,00 |
| 23.12.2025 | 10,41 | 10,56 | 10,01 | 10,34 | -2,18% | 868.145,00 |
| 22.12.2025 | 11,45 | 11,68 | 10,50 | 10,57 | 0,09% | 1.520.507,00 |
| 19.12.2025 | 10,54 | 10,81 | 10,10 | 10,56 | 2,72% | 1.502.675,00 |
| 18.12.2025 | 10,80 | 11,07 | 10,22 | 10,28 | 2,70% | 798.974,00 |
| 17.12.2025 | 11,25 | 11,47 | 9,95 | 10,01 | -10,22% | 1.166.846,00 |
| 16.12.2025 | 10,69 | 11,38 | 10,67 | 11,15 | 4,40% | 881.922,00 |
| 15.12.2025 | 11,55 | 11,65 | 10,50 | 10,68 | -7,61% | 1.417.534,00 |