4,305$
3,24%
Echtzeit-Aktienkurs Bakkt Inc.
Bid:
Ask:
Aktienkurse zur Bakkt Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 4,30 | 4,34 | 4,13 | 4,30 | 3,12% | 1.036.357,00 |
| 05.11.2026 | 4,76 | 4,78 | 3,86 | 4,17 | -12,58% | 2.035.749,00 |
| 04.11.2026 | 4,75 | 4,94 | 4,72 | 4,77 | 2,14% | 960.428,00 |
| 03.11.2026 | 4,46 | 4,72 | 4,42 | 4,67 | 6,14% | 917.726,00 |
| 02.11.2026 | 4,75 | 4,87 | 4,34 | 4,40 | -5,17% | 1.168.401,00 |
| 30.10.2026 | 4,73 | 4,87 | 4,44 | 4,64 | -8,66% | 1.235.854,00 |
| 29.10.2026 | 5,12 | 5,34 | 5,06 | 5,08 | -2,87% | 850.633,00 |
| 28.10.2026 | 5,09 | 5,24 | 4,93 | 5,23 | 2,75% | 812.998,00 |
| 27.10.2026 | 4,89 | 5,11 | 4,81 | 5,09 | 6,26% | 996.519,00 |
| 26.10.2026 | 5,00 | 5,00 | 4,70 | 4,79 | -5,34% | 869.073,00 |
| 23.10.2026 | 5,19 | 5,24 | 4,98 | 5,06 | -3,44% | 969.522,00 |
| 22.10.2026 | 5,35 | 5,55 | 5,13 | 5,24 | -6,76% | 1.040.109,00 |
| 21.10.2026 | 5,66 | 5,80 | 5,47 | 5,62 | 2,37% | 964.282,00 |
| 20.10.2026 | 5,45 | 5,68 | 5,31 | 5,49 | -0,18% | 1.100.389,00 |
| 19.10.2026 | 5,69 | 5,70 | 5,42 | 5,50 | -1,61% | 951.351,00 |
| 16.10.2026 | 5,90 | 5,96 | 5,42 | 5,59 | -5,25% | 1.283.408,00 |
| 15.10.2026 | 5,75 | 6,05 | 5,56 | 5,90 | -1,34% | 2.243.482,00 |
| 14.10.2026 | 6,35 | 6,41 | 5,88 | 5,98 | -7,43% | 1.925.511,00 |
| 13.10.2026 | 6,75 | 6,80 | 6,42 | 6,46 | -5,00% | 1.343.083,00 |
| 12.10.2026 | 6,90 | 7,00 | 6,71 | 6,80 | -1,16% | 1.078.270,00 |
| 09.10.2026 | 7,15 | 7,17 | 6,85 | 6,88 | -2,13% | 864.893,00 |
| 08.10.2026 | 7,15 | 7,25 | 6,81 | 7,03 | -3,30% | 1.622.722,00 |
| 07.10.2026 | 7,13 | 7,28 | 6,96 | 7,27 | -1,09% | 1.554.196,00 |
| 06.10.2026 | 7,66 | 7,81 | 7,32 | 7,35 | -2,91% | 894.464,00 |
| 05.10.2026 | 7,83 | 7,91 | 7,48 | 7,57 | -2,32% | 921.845,00 |
| 02.10.2026 | 8,02 | 8,39 | 7,62 | 7,75 | 0,52% | 1.353.019,00 |
| 01.10.2026 | 7,77 | 7,96 | 7,63 | 7,71 | -1,28% | 1.120.735,00 |
| 30.09.2026 | 8,40 | 8,60 | 7,77 | 7,81 | -3,58% | 1.192.868,00 |
| 29.09.2026 | 8,28 | 8,30 | 8,00 | 8,10 | 1,25% | 1.003.944,00 |
| 28.09.2026 | 8,33 | 8,54 | 7,97 | 8,00 | -5,88% | 1.013.881,00 |
| 25.09.2026 | 9,18 | 9,18 | 8,41 | 8,50 | -6,39% | 1.010.805,00 |
| 24.09.2026 | 8,67 | 9,22 | 8,47 | 9,08 | 3,06% | 1.401.169,00 |
| 23.09.2026 | 9,50 | 9,52 | 8,78 | 8,81 | -9,46% | 1.518.374,00 |
| 22.09.2026 | 9,19 | 9,79 | 9,00 | 9,73 | 6,46% | 1.957.557,00 |
| 21.09.2026 | 9,31 | 9,48 | 8,90 | 9,14 | 6,16% | 2.072.811,00 |
| 18.09.2026 | 7,72 | 8,63 | 7,67 | 8,61 | 15,42% | 3.807.051,00 |
| 17.09.2026 | 7,37 | 7,70 | 7,25 | 7,46 | 4,04% | 1.162.089,00 |
| 16.09.2026 | 7,69 | 7,76 | 6,99 | 7,17 | -7,00% | 1.776.507,00 |
| 15.09.2026 | 8,16 | 8,20 | 7,56 | 7,71 | -6,77% | 1.448.747,00 |
| 14.09.2026 | 8,06 | 8,34 | 8,03 | 8,27 | 1,10% | 802.059,00 |
| 11.09.2026 | 8,19 | 8,67 | 8,02 | 8,18 | 3,15% | 828.295,00 |
| 10.09.2026 | 7,99 | 8,20 | 7,91 | 7,93 | -4,00% | 521.221,00 |
| 09.09.2026 | 8,59 | 8,97 | 8,18 | 8,26 | 0,00% | 1.045.501,00 |
| 08.09.2026 | 8,22 | 8,52 | 8,08 | 8,26 | -0,84% | 965.178,00 |
| 04.09.2026 | 8,06 | 8,37 | 7,96 | 8,33 | -0,60% | 739.971,00 |
| 03.09.2026 | 7,74 | 8,43 | 7,63 | 8,38 | 12,79% | 1.473.561,00 |
| 02.09.2026 | 7,17 | 7,52 | 7,13 | 7,43 | 2,34% | 597.690,00 |
| 01.09.2026 | 7,42 | 7,55 | 7,12 | 7,26 | -5,35% | 909.778,00 |
| 31.08.2026 | 7,55 | 7,78 | 7,36 | 7,67 | -0,26% | 1.135.119,00 |
| 28.08.2026 | 8,32 | 8,40 | 7,67 | 7,69 | -8,67% | 1.311.651,00 |
| 27.08.2026 | 8,50 | 8,77 | 8,29 | 8,42 | 2,31% | 1.290.632,00 |
| 26.08.2026 | 8,38 | 8,48 | 8,10 | 8,23 | -4,63% | 1.087.831,00 |
| 25.08.2026 | 8,25 | 8,95 | 8,10 | 8,63 | 5,50% | 1.500.733,00 |
| 24.08.2026 | 8,87 | 9,02 | 8,03 | 8,18 | -4,77% | 2.131.264,00 |
| 21.08.2026 | 7,86 | 8,85 | 7,81 | 8,59 | 14,53% | 3.570.190,00 |
| 20.08.2026 | 8,37 | 8,46 | 7,28 | 7,50 | -3,10% | 3.681.833,00 |
| 19.08.2026 | 6,94 | 7,82 | 6,71 | 7,74 | 11,69% | 2.949.788,00 |
| 18.08.2026 | 6,96 | 7,32 | 6,88 | 6,93 | -2,67% | 1.790.413,00 |
| 17.08.2026 | 7,30 | 7,55 | 7,02 | 7,12 | -6,93% | 1.788.175,00 |
| 14.08.2026 | 7,44 | 7,69 | 7,31 | 7,65 | 3,38% | 1.167.735,00 |
| 13.08.2026 | 7,48 | 7,77 | 7,27 | 7,40 | -1,60% | 1.005.552,00 |
| 12.08.2026 | 7,50 | 7,62 | 7,18 | 7,52 | 2,04% | 1.106.689,00 |
| 11.08.2026 | 7,24 | 7,55 | 6,93 | 7,37 | -3,66% | 1.474.399,00 |
| 10.08.2026 | 7,50 | 7,75 | 7,33 | 7,65 | 1,59% | 1.248.522,00 |
| 07.08.2026 | 7,25 | 7,59 | 7,16 | 7,53 | 5,76% | 856.262,00 |
| 06.08.2026 | 7,20 | 7,40 | 7,02 | 7,12 | -3,65% | 799.586,00 |
| 05.08.2026 | 7,49 | 7,61 | 7,30 | 7,39 | -2,25% | 685.615,00 |
| 04.08.2026 | 7,44 | 7,70 | 7,24 | 7,56 | 2,86% | 886.823,00 |
| 03.08.2026 | 7,06 | 7,43 | 6,92 | 7,35 | 2,51% | 667.308,00 |
| 31.07.2026 | 7,35 | 7,43 | 6,86 | 7,17 | -3,63% | 1.031.163,00 |
| 30.07.2026 | 7,04 | 7,44 | 6,97 | 7,44 | 8,61% | 809.821,00 |
| 29.07.2026 | 7,43 | 7,52 | 6,75 | 6,85 | -8,30% | 1.253.567,00 |
| 28.07.2026 | 7,40 | 7,50 | 7,00 | 7,47 | -1,32% | 784.658,00 |
| 27.07.2026 | 7,68 | 7,81 | 7,34 | 7,57 | 1,75% | 725.122,00 |
| 24.07.2026 | 7,70 | 7,70 | 7,27 | 7,44 | -3,12% | 622.302,00 |
| 23.07.2026 | 7,73 | 8,00 | 7,57 | 7,68 | -3,64% | 733.257,00 |
| 22.07.2026 | 8,16 | 8,48 | 7,90 | 7,97 | -4,21% | 807.587,00 |
| 21.07.2026 | 8,07 | 8,44 | 8,05 | 8,32 | 5,99% | 887.576,00 |
| 20.07.2026 | 7,30 | 7,98 | 7,23 | 7,85 | 8,28% | 1.182.623,00 |
| 17.07.2026 | 7,60 | 7,75 | 7,09 | 7,25 | -7,76% | 1.754.150,00 |
| 16.07.2026 | 8,23 | 8,25 | 7,78 | 7,86 | -4,84% | 997.980,00 |
| 15.07.2026 | 8,40 | 8,65 | 8,22 | 8,26 | 0,73% | 766.581,00 |
| 14.07.2026 | 8,20 | 8,33 | 8,04 | 8,20 | 1,36% | 881.485,00 |
| 13.07.2026 | 8,22 | 8,41 | 7,86 | 8,09 | -3,80% | 857.721,00 |
| 10.07.2026 | 8,75 | 8,84 | 8,33 | 8,41 | 0,48% | 880.382,00 |
| 09.07.2026 | 8,40 | 8,59 | 8,21 | 8,37 | 0,12% | 537.616,00 |
| 08.07.2026 | 8,17 | 8,40 | 8,01 | 8,36 | 0,97% | 785.259,00 |
| 07.07.2026 | 8,57 | 8,68 | 8,07 | 8,28 | -3,83% | 1.057.044,00 |
| 06.07.2026 | 8,21 | 8,82 | 8,18 | 8,61 | 2,99% | 874.416,00 |
| 02.07.2026 | 8,72 | 9,31 | 8,23 | 8,36 | -0,71% | 1.435.697,00 |
| 01.07.2026 | 7,86 | 8,84 | 7,82 | 8,42 | 7,81% | 1.653.269,00 |
| 30.06.2026 | 8,17 | 8,20 | 7,76 | 7,81 | -5,68% | 1.107.147,00 |
| 29.06.2026 | 8,48 | 8,58 | 7,99 | 8,28 | -1,90% | 909.014,00 |
| 26.06.2026 | 7,71 | 8,44 | 7,68 | 8,44 | 7,79% | 3.555.829,00 |
| 25.06.2026 | 8,43 | 8,50 | 7,73 | 7,83 | -5,55% | 1.305.007,00 |
| 24.06.2026 | 8,85 | 8,89 | 8,15 | 8,29 | -6,54% | 1.211.264,00 |
| 23.06.2026 | 8,53 | 9,38 | 8,50 | 8,87 | -1,99% | 958.906,00 |
| 22.06.2026 | 9,23 | 9,80 | 8,73 | 9,05 | -1,84% | 1.389.690,00 |
| 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 |