7,850€
0,38%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 7,94 | 7,99 | 7,67 | 7,85 | -0,48% | 66.000,00 |
| 21.07.2026 | 7,77 | 8,04 | 7,71 | 7,89 | 2,04% | - |
| 20.07.2026 | 7,70 | 8,08 | 7,67 | 7,73 | -1,57% | 8.800,00 |
| 17.07.2026 | 7,75 | 8,11 | 7,60 | 7,85 | -1,34% | 48.590,00 |
| 16.07.2026 | 9,30 | 9,31 | 7,92 | 7,96 | -14,32% | 9.280,00 |
| 15.07.2026 | 9,72 | 9,81 | 9,09 | 9,29 | -3,28% | 11.850,00 |
| 14.07.2026 | 9,37 | 9,98 | 9,26 | 9,61 | 1,96% | 1.750,00 |
| 13.07.2026 | 9,51 | 9,66 | 9,05 | 9,42 | -2,01% | 20.355,00 |
| 10.07.2026 | 9,94 | 10,05 | 9,52 | 9,61 | -3,92% | 10.741,00 |
| 09.07.2026 | 9,77 | 10,19 | 9,63 | 10,01 | 4,06% | 161,00 |
| 08.07.2026 | 9,60 | 9,79 | 9,05 | 9,62 | -0,98% | 10.854,00 |
| 07.07.2026 | 9,74 | 10,07 | 9,33 | 9,71 | -2,26% | 2.479,00 |
| 06.07.2026 | 9,98 | 10,57 | 9,84 | 9,94 | -1,24% | 4.400,00 |
| 03.07.2026 | 9,92 | 10,26 | 9,80 | 10,06 | -0,15% | 20.643,00 |
| 02.07.2026 | 11,15 | 11,37 | 9,80 | 10,08 | -10,60% | 40.481,00 |
| 01.07.2026 | 11,01 | 11,92 | 10,72 | 11,27 | 1,85% | 4.325,00 |
| 30.06.2026 | 10,99 | 11,32 | 10,65 | 11,07 | 1,24% | 6.231,00 |
| 29.06.2026 | 10,25 | 11,04 | 9,64 | 10,93 | 9,90% | 37.990,00 |
| 26.06.2026 | 8,96 | 9,97 | 8,69 | 9,95 | 9,59% | 9.007,00 |
| 25.06.2026 | 8,21 | 9,37 | 7,98 | 9,08 | 19,68% | 49.908,00 |
| 24.06.2026 | 8,10 | 8,26 | 7,53 | 7,58 | -2,22% | 13.200,00 |
| 23.06.2026 | 7,32 | 7,88 | 7,24 | 7,76 | 0,71% | 55.178,00 |
| 22.06.2026 | 7,30 | 8,03 | 7,30 | 7,70 | 4,19% | 4.428,00 |
| 19.06.2026 | 7,28 | 7,47 | 7,10 | 7,39 | 0,61% | 8.250,00 |
| 18.06.2026 | 7,81 | 7,87 | 7,17 | 7,35 | -4,52% | 173.288,00 |
| 17.06.2026 | 7,92 | 8,09 | 7,69 | 7,69 | -2,68% | 3.060,00 |
| 16.06.2026 | 7,92 | 8,05 | 7,75 | 7,91 | -1,00% | 6.740,00 |
| 15.06.2026 | 8,08 | 8,35 | 7,96 | 7,99 | 0,57% | 5.955,00 |
| 12.06.2026 | 8,03 | 8,21 | 7,83 | 7,94 | -1,12% | 53.417,00 |
| 11.06.2026 | 7,55 | 8,06 | 7,54 | 8,03 | 4,90% | 10.800,00 |
| 10.06.2026 | 7,34 | 8,05 | 7,23 | 7,66 | 0,03% | 67.023,00 |
| 09.06.2026 | 8,05 | 8,19 | 7,12 | 7,65 | -4,99% | 32.414,00 |
| 08.06.2026 | 7,95 | 8,56 | 7,82 | 8,06 | -0,56% | 31.430,00 |
| 05.06.2026 | 8,61 | 8,80 | 7,93 | 8,10 | -9,85% | 7.913,00 |
| 04.06.2026 | 8,20 | 9,31 | 7,61 | 8,99 | 3,04% | 22.341,00 |
| 03.06.2026 | 9,81 | 9,87 | 8,41 | 8,72 | -0,74% | 13.027,00 |
| 02.06.2026 | 8,35 | 8,84 | 8,18 | 8,79 | 5,46% | 1.557,00 |
| 01.06.2026 | 8,34 | 8,41 | 7,86 | 8,33 | 8,32% | 235,00 |
| 29.05.2026 | 7,95 | 8,20 | 7,61 | 7,69 | 2,33% | 10.121,00 |
| 28.05.2026 | 7,25 | 7,67 | 7,23 | 7,52 | 1,14% | 4.096,00 |
| 27.05.2026 | 7,20 | 7,59 | 6,84 | 7,43 | 2,84% | 4.186,00 |
| 26.05.2026 | 7,13 | 7,47 | 6,92 | 7,23 | 7,04% | 2.499,00 |
| 25.05.2026 | 7,04 | 7,44 | 6,62 | 6,75 | 0,00% | 11.170,00 |
| 22.05.2026 | 5,75 | 6,85 | 5,75 | 6,75 | 18,01% | 2.858,00 |
| 21.05.2026 | 5,27 | 5,75 | 5,26 | 5,72 | 7,82% | 100,00 |
| 20.05.2026 | 5,33 | 5,46 | 5,28 | 5,31 | -0,19% | 100,00 |
| 19.05.2026 | 5,44 | 5,54 | 5,27 | 5,32 | -3,19% | 3.000,00 |
| 18.05.2026 | 5,21 | 5,64 | 5,19 | 5,49 | 3,98% | 222,00 |
| 15.05.2026 | 5,17 | 5,39 | 5,12 | 5,28 | 0,19% | 1.819,00 |
| 14.05.2026 | 5,22 | 5,41 | 5,16 | 5,27 | 1,44% | - |
| 13.05.2026 | 5,26 | 5,40 | 5,15 | 5,20 | -0,76% | 120,00 |
| 12.05.2026 | 5,22 | 5,29 | 5,08 | 5,24 | -0,66% | 1.035,00 |
| 11.05.2026 | 5,42 | 5,53 | 5,19 | 5,27 | -3,74% | 32.175,00 |
| 08.05.2026 | 5,11 | 5,48 | 5,11 | 5,48 | 5,90% | 200,00 |
| 07.05.2026 | 5,16 | 5,24 | 4,98 | 5,17 | 1,47% | 4.002,00 |
| 06.05.2026 | 4,79 | 5,12 | 4,67 | 5,10 | 6,63% | 2.742,00 |
| 05.05.2026 | 4,84 | 5,10 | 4,69 | 4,78 | -0,04% | 7.624,00 |
| 04.05.2026 | 4,90 | 5,48 | 4,77 | 4,78 | 3,91% | 13.270,00 |
| 30.04.2026 | 4,62 | 4,68 | 4,49 | 4,60 | -0,09% | 23.696,00 |
| 29.04.2026 | 4,39 | 4,61 | 4,30 | 4,60 | 5,50% | - |
| 28.04.2026 | 4,49 | 4,53 | 4,36 | 4,36 | -2,85% | 300,00 |
| 27.04.2026 | 4,30 | 4,49 | 4,25 | 4,49 | 4,47% | 5.960,00 |
| 24.04.2026 | 4,49 | 4,58 | 4,23 | 4,30 | -4,44% | 440,00 |
| 23.04.2026 | 4,58 | 4,63 | 4,41 | 4,50 | -1,88% | 2.441,00 |
| 22.04.2026 | 4,79 | 4,87 | 4,58 | 4,59 | -2,88% | 5.122,00 |
| 21.04.2026 | 4,85 | 4,89 | 4,50 | 4,72 | 1,81% | 46.742,00 |
| 20.04.2026 | 4,04 | 4,77 | 4,04 | 4,64 | 12,35% | 5.944,00 |
| 17.04.2026 | 3,95 | 4,13 | 3,81 | 4,13 | 3,93% | 1.006,00 |
| 16.04.2026 | 3,47 | 3,97 | 3,46 | 3,97 | 14,34% | 2.098,00 |
| 15.04.2026 | 3,34 | 3,49 | 3,33 | 3,47 | 3,15% | - |
| 14.04.2026 | 3,27 | 3,41 | 3,26 | 3,37 | 2,81% | 578,00 |
| 13.04.2026 | 3,23 | 3,30 | 3,20 | 3,28 | 0,80% | 18,00 |
| 10.04.2026 | 3,28 | 3,33 | 3,23 | 3,25 | 0,56% | 2.500,00 |
| 09.04.2026 | 3,04 | 3,39 | 3,04 | 3,23 | 6,74% | 13.666,00 |
| 08.04.2026 | 3,00 | 3,10 | 3,00 | 3,03 | 1,14% | 320,00 |
| 07.04.2026 | 3,05 | 3,07 | 2,98 | 2,99 | -0,20% | - |
| 02.04.2026 | 2,84 | 3,00 | 2,83 | 3,00 | 3,99% | - |
| 01.04.2026 | 2,79 | 2,90 | 2,77 | 2,89 | 3,48% | 2.000,00 |
| 31.03.2026 | 2,74 | 2,81 | 2,74 | 2,79 | 1,38% | 1.400,00 |
| 30.03.2026 | 2,73 | 2,80 | 2,73 | 2,75 | 0,77% | - |
| 27.03.2026 | 2,81 | 2,81 | 2,71 | 2,73 | -2,64% | - |
| 26.03.2026 | 2,82 | 2,92 | 2,79 | 2,80 | 0,07% | 262,00 |
| 25.03.2026 | 2,76 | 2,88 | 2,75 | 2,80 | 1,23% | - |
| 24.03.2026 | 2,83 | 2,89 | 2,77 | 2,77 | -2,40% | 800,00 |
| 23.03.2026 | 2,79 | 2,88 | 2,72 | 2,84 | 2,38% | 80,00 |
| 20.03.2026 | 2,82 | 2,85 | 2,76 | 2,77 | -1,81% | - |
| 19.03.2026 | 2,86 | 2,86 | 2,80 | 2,82 | -1,47% | - |
| 18.03.2026 | 2,88 | 2,92 | 2,86 | 2,86 | 0,03% | - |
| 17.03.2026 | 2,83 | 2,94 | 2,83 | 2,86 | 0,63% | - |
| 16.03.2026 | 2,93 | 2,96 | 2,84 | 2,84 | -2,20% | - |
| 13.03.2026 | 2,93 | 2,99 | 2,89 | 2,91 | -1,02% | - |
| 12.03.2026 | 2,99 | 3,02 | 2,94 | 2,94 | -2,03% | - |
| 11.03.2026 | 2,94 | 3,02 | 2,94 | 3,00 | 1,59% | - |
| 10.03.2026 | 2,97 | 3,00 | 2,95 | 2,95 | -0,51% | - |
| 09.03.2026 | 2,90 | 2,99 | 2,90 | 2,97 | 0,61% | - |
| 06.03.2026 | 3,00 | 3,04 | 2,94 | 2,95 | -3,12% | - |
| 05.03.2026 | 2,96 | 3,08 | 2,93 | 3,04 | 2,05% | 324,00 |
| 04.03.2026 | 2,89 | 3,03 | 2,88 | 2,98 | 2,12% | - |
| 03.03.2026 | 2,84 | 2,95 | 2,78 | 2,92 | 1,25% | - |
| 02.03.2026 | 2,82 | 2,91 | 2,80 | 2,88 | 0,80% | 320,00 |