4,066€
4,85%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 3,85 | 4,10 | 3,81 | 4,05 | 4,33% | - |
| 14.01.2025 | 3,87 | 4,00 | 3,76 | 3,88 | 0,67% | 1.500,00 |
| 13.01.2025 | 3,97 | 4,02 | 3,78 | 3,85 | -2,92% | - |
| 10.01.2025 | 3,86 | 4,02 | 3,83 | 3,97 | 2,51% | - |
| 09.01.2025 | 3,94 | 3,94 | 3,80 | 3,87 | -1,53% | 130,00 |
| 08.01.2025 | 3,92 | 3,98 | 3,77 | 3,93 | 0,54% | - |
| 07.01.2025 | 3,93 | 4,18 | 3,82 | 3,91 | -0,81% | - |
| 06.01.2025 | 3,58 | 3,96 | 3,50 | 3,94 | 10,23% | 2.150,00 |
| 03.01.2025 | 3,73 | 3,78 | 3,52 | 3,58 | -4,08% | - |
| 02.01.2025 | 3,69 | 3,97 | 3,65 | 3,73 | 0,78% | 200,00 |
| 30.12.2024 | 3,73 | 3,76 | 3,66 | 3,70 | -1,49% | 5.000,00 |
| 27.12.2024 | 3,73 | 3,82 | 3,65 | 3,76 | 3,22% | 2.000,00 |
| 23.12.2024 | 3,57 | 3,68 | 3,46 | 3,64 | 2,97% | 3.080,00 |
| 20.12.2024 | 2,91 | 3,54 | 2,66 | 3,53 | 23,14% | 11.600,00 |
| 19.12.2024 | 2,88 | 2,98 | 2,82 | 2,87 | -1,03% | - |
| 18.12.2024 | 3,02 | 3,17 | 2,88 | 2,90 | -4,86% | 3.529,00 |
| 17.12.2024 | 2,94 | 3,09 | 2,83 | 3,05 | 4,14% | - |
| 16.12.2024 | 2,58 | 3,03 | 2,49 | 2,93 | 13,99% | - |
| 13.12.2024 | 2,65 | 2,67 | 2,54 | 2,57 | -2,51% | - |
| 12.12.2024 | 2,66 | 2,69 | 2,56 | 2,63 | -0,79% | - |
| 11.12.2024 | 2,71 | 2,73 | 2,60 | 2,65 | -0,75% | - |
| 10.12.2024 | 2,78 | 2,83 | 2,65 | 2,67 | -4,23% | - |
| 09.12.2024 | 2,44 | 2,79 | 2,44 | 2,79 | 14,05% | - |
| 06.12.2024 | 2,46 | 2,51 | 2,40 | 2,45 | 0,95% | 258,00 |
| 05.12.2024 | 2,45 | 2,53 | 2,41 | 2,43 | -0,98% | - |
| 04.12.2024 | 2,42 | 2,53 | 2,42 | 2,45 | 1,11% | - |
| 03.12.2024 | 2,44 | 2,48 | 2,39 | 2,42 | -0,86% | - |
| 02.12.2024 | 2,47 | 2,50 | 2,41 | 2,44 | -1,13% | 140,00 |
| 29.11.2024 | 2,51 | 2,51 | 2,41 | 2,47 | -1,55% | - |
| 28.11.2024 | 2,46 | 2,53 | 2,46 | 2,51 | 1,78% | - |
| 27.11.2024 | 2,45 | 2,55 | 2,42 | 2,47 | 0,37% | - |
| 26.11.2024 | 2,46 | 2,47 | 2,38 | 2,46 | 0,08% | - |
| 25.11.2024 | 2,26 | 2,46 | 2,23 | 2,46 | 9,06% | 800,00 |
| 22.11.2024 | 2,21 | 2,27 | 2,21 | 2,25 | 1,49% | - |
| 21.11.2024 | 2,19 | 2,24 | 2,17 | 2,22 | 0,96% | - |
| 20.11.2024 | 2,23 | 2,25 | 2,18 | 2,20 | -0,72% | - |
| 19.11.2024 | 2,22 | 2,25 | 2,20 | 2,21 | -2,12% | 1.700,00 |
| 18.11.2024 | 2,27 | 2,29 | 2,20 | 2,26 | 0,62% | - |
| 15.11.2024 | 2,27 | 2,32 | 2,22 | 2,25 | -2,09% | - |
| 14.11.2024 | 2,29 | 2,35 | 2,27 | 2,30 | -0,86% | - |
| 13.11.2024 | 2,26 | 2,41 | 2,25 | 2,32 | 1,80% | - |
| 12.11.2024 | 2,34 | 2,36 | 2,19 | 2,27 | -0,52% | - |
| 11.11.2024 | 2,17 | 2,35 | 2,14 | 2,29 | 5,83% | - |
| 08.11.2024 | 2,11 | 2,17 | 2,11 | 2,16 | 1,22% | 10,00 |
| 07.11.2024 | 2,15 | 2,16 | 2,11 | 2,13 | 0,23% | - |
| 06.11.2024 | 2,15 | 2,20 | 2,09 | 2,13 | 1,77% | - |
| 05.11.2024 | 2,08 | 2,11 | 2,06 | 2,09 | 0,43% | - |
| 04.11.2024 | 2,09 | 2,11 | 2,06 | 2,08 | -0,38% | - |
| 01.11.2024 | 2,09 | 2,15 | 2,08 | 2,09 | 0,87% | - |
| 31.10.2024 | 2,14 | 2,18 | 2,07 | 2,07 | -3,63% | - |
| 30.10.2024 | 2,24 | 2,25 | 2,14 | 2,15 | -3,46% | 12.000,00 |
| 29.10.2024 | 2,20 | 2,29 | 2,20 | 2,23 | -0,27% | - |
| 28.10.2024 | 2,24 | 2,28 | 2,22 | 2,23 | 0,68% | - |
| 25.10.2024 | 2,24 | 2,26 | 2,20 | 2,22 | -0,94% | 600,00 |
| 24.10.2024 | 2,32 | 2,32 | 2,23 | 2,24 | -2,40% | - |
| 23.10.2024 | 2,37 | 2,42 | 2,28 | 2,30 | -4,93% | - |
| 22.10.2024 | 2,35 | 2,42 | 2,35 | 2,41 | 0,96% | - |
| 21.10.2024 | 2,36 | 2,39 | 2,30 | 2,39 | 1,27% | - |
| 18.10.2024 | 2,38 | 2,44 | 2,35 | 2,36 | -0,71% | 36,00 |
| 17.10.2024 | 2,39 | 2,47 | 2,34 | 2,38 | -1,29% | - |
| 16.10.2024 | 2,32 | 2,46 | 2,29 | 2,41 | 5,57% | - |
| 15.10.2024 | 2,29 | 2,34 | 2,26 | 2,28 | -0,26% | - |
| 14.10.2024 | 2,26 | 2,31 | 2,24 | 2,29 | 0,66% | - |
| 11.10.2024 | 2,21 | 2,28 | 2,20 | 2,27 | 2,90% | - |
| 10.10.2024 | 2,20 | 2,23 | 2,18 | 2,21 | 0,45% | 20,00 |
| 09.10.2024 | 2,13 | 2,24 | 2,13 | 2,20 | 2,90% | - |
| 08.10.2024 | 2,11 | 2,19 | 2,11 | 2,14 | 0,00% | - |
| 07.10.2024 | 2,15 | 2,17 | 2,11 | 2,14 | -0,88% | - |
| 04.10.2024 | 2,10 | 2,20 | 2,10 | 2,16 | 2,23% | - |
| 03.10.2024 | 2,18 | 2,21 | 2,09 | 2,11 | -3,87% | 1.050,00 |
| 02.10.2024 | 2,19 | 2,27 | 2,19 | 2,19 | -0,23% | - |
| 01.10.2024 | 2,33 | 2,38 | 2,19 | 2,20 | -6,74% | - |
| 30.09.2024 | 2,22 | 2,36 | 2,13 | 2,36 | 4,66% | - |
| 27.09.2024 | 2,22 | 2,28 | 2,04 | 2,25 | -1,05% | - |
| 26.09.2024 | 2,18 | 2,29 | 2,15 | 2,28 | 5,76% | 540,00 |
| 25.09.2024 | 2,16 | 2,19 | 2,12 | 2,15 | -1,60% | 20.000,00 |
| 24.09.2024 | 2,20 | 2,22 | 2,16 | 2,19 | -0,55% | - |
| 23.09.2024 | 2,14 | 2,21 | 2,14 | 2,20 | 2,95% | - |
| 20.09.2024 | 2,15 | 2,18 | 2,11 | 2,14 | -1,66% | - |
| 19.09.2024 | 2,18 | 2,20 | 2,14 | 2,17 | 1,16% | - |
| 18.09.2024 | 2,18 | 2,22 | 2,13 | 2,15 | -1,10% | - |
| 17.09.2024 | 2,15 | 2,19 | 2,15 | 2,17 | 0,51% | - |
| 16.09.2024 | 2,22 | 2,24 | 2,16 | 2,16 | -3,27% | - |
| 13.09.2024 | 2,24 | 2,27 | 2,22 | 2,23 | -0,09% | - |
| 12.09.2024 | 2,22 | 2,28 | 2,21 | 2,24 | 0,72% | - |
| 11.09.2024 | 2,14 | 2,25 | 2,14 | 2,22 | 2,21% | - |
| 10.09.2024 | 2,12 | 2,18 | 2,12 | 2,17 | 2,21% | - |
| 09.09.2024 | 2,03 | 2,13 | 2,02 | 2,13 | 4,47% | - |
| 06.09.2024 | 2,05 | 2,09 | 2,00 | 2,03 | -1,55% | - |
| 05.09.2024 | 2,06 | 2,08 | 2,03 | 2,07 | 0,58% | - |
| 04.09.2024 | 2,03 | 2,08 | 2,02 | 2,05 | 0,59% | - |
| 03.09.2024 | 2,14 | 2,14 | 2,03 | 2,04 | -4,85% | - |
| 02.09.2024 | 2,12 | 2,15 | 2,11 | 2,15 | 1,08% | - |
| 30.08.2024 | 2,14 | 2,16 | 2,10 | 2,12 | 0,38% | - |
| 29.08.2024 | 2,05 | 2,18 | 2,05 | 2,12 | 1,10% | - |
| 28.08.2024 | 2,08 | 2,09 | 2,04 | 2,09 | 0,67% | - |
| 27.08.2024 | 2,11 | 2,13 | 2,06 | 2,08 | -1,56% | - |
| 26.08.2024 | 2,17 | 2,18 | 2,11 | 2,11 | -2,58% | - |
| 23.08.2024 | 2,13 | 2,18 | 2,13 | 2,17 | 2,22% | - |
| 22.08.2024 | 2,15 | 2,21 | 2,12 | 2,12 | -2,93% | - |