5,240$
-6,09%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,61 | 5,66 | 5,19 | 5,24 | -6,09% | 33.693.953,00 |
| 20.02.2025 | 5,76 | 5,81 | 5,39 | 5,58 | -4,78% | 28.344.007,00 |
| 19.02.2025 | 6,12 | 6,19 | 5,81 | 5,86 | -3,46% | 26.758.671,00 |
| 18.02.2025 | 5,76 | 6,24 | 5,73 | 6,07 | 6,68% | 31.513.789,00 |
| 14.02.2025 | 5,95 | 6,00 | 5,64 | 5,69 | -3,72% | 23.230.480,00 |
| 13.02.2025 | 5,98 | 6,00 | 5,65 | 5,91 | 1,55% | 31.002.065,00 |
| 12.02.2025 | 5,23 | 5,85 | 5,20 | 5,82 | 10,44% | 35.460.363,00 |
| 11.02.2025 | 5,50 | 5,57 | 5,23 | 5,27 | -4,87% | 30.304.068,00 |
| 10.02.2025 | 5,32 | 5,65 | 5,29 | 5,54 | 5,52% | 30.878.023,00 |
| 07.02.2025 | 5,18 | 5,34 | 5,09 | 5,25 | 1,74% | 27.338.066,00 |
| 06.02.2025 | 5,13 | 5,22 | 5,00 | 5,16 | 1,57% | 28.252.291,00 |
| 05.02.2025 | 4,66 | 5,09 | 4,63 | 5,08 | 9,96% | 29.619.849,00 |
| 04.02.2025 | 4,36 | 4,66 | 4,36 | 4,62 | 7,19% | 23.507.336,00 |
| 03.02.2025 | 4,21 | 4,39 | 4,12 | 4,31 | -2,93% | 28.325.474,00 |
| 31.01.2025 | 4,40 | 4,51 | 4,38 | 4,44 | 0,68% | 27.429.103,00 |
| 30.01.2025 | 4,34 | 4,54 | 4,31 | 4,41 | 1,61% | 22.146.569,00 |
| 29.01.2025 | 4,35 | 4,42 | 4,20 | 4,34 | 0,23% | 25.835.398,00 |
| 28.01.2025 | 4,08 | 4,44 | 4,06 | 4,33 | 5,87% | 20.070.538,00 |
| 27.01.2025 | 4,05 | 4,26 | 3,99 | 4,09 | -1,92% | 24.007.763,00 |
| 24.01.2025 | 4,14 | 4,23 | 4,12 | 4,17 | 0,00% | 14.845.969,00 |
| 23.01.2025 | 4,07 | 4,17 | 4,04 | 4,17 | 1,96% | 14.688.018,00 |
| 22.01.2025 | 4,09 | 4,15 | 4,05 | 4,09 | 0,49% | 13.625.528,00 |
| 21.01.2025 | 4,01 | 4,18 | 3,98 | 4,07 | 2,01% | 18.631.524,00 |
| 17.01.2025 | 4,25 | 4,26 | 3,96 | 3,99 | -5,23% | 17.295.350,00 |
| 16.01.2025 | 4,13 | 4,28 | 4,08 | 4,21 | 1,69% | 13.325.904,00 |
| 15.01.2025 | 4,07 | 4,23 | 4,03 | 4,14 | 3,50% | 18.354.957,00 |
| 14.01.2025 | 3,98 | 4,12 | 3,96 | 4,00 | 1,52% | 17.467.582,00 |
| 13.01.2025 | 4,02 | 4,04 | 3,86 | 3,94 | -2,96% | 18.652.989,00 |
| 10.01.2025 | 3,99 | 4,12 | 3,93 | 4,06 | 0,25% | 20.872.730,00 |
| 08.01.2025 | 4,00 | 4,10 | 3,88 | 4,05 | -0,25% | 22.042.725,00 |
| 07.01.2025 | 4,11 | 4,35 | 3,97 | 4,06 | -0,73% | 22.486.185,00 |
| 06.01.2025 | 3,85 | 4,12 | 3,81 | 4,09 | 11,14% | 26.174.776,00 |
| 03.01.2025 | 3,87 | 3,90 | 3,62 | 3,68 | -3,66% | 16.815.196,00 |
| 02.01.2025 | 3,83 | 4,10 | 3,78 | 3,82 | 1,06% | 18.763.544,00 |
| 31.12.2024 | 3,85 | 3,88 | 3,73 | 3,78 | -1,31% | 13.940.428,00 |
| 30.12.2024 | 3,84 | 3,89 | 3,75 | 3,83 | -2,05% | 9.924.548,00 |
| 27.12.2024 | 3,95 | 3,97 | 3,80 | 3,91 | -1,01% | 14.281.666,00 |
| 26.12.2024 | 3,96 | 4,06 | 3,91 | 3,95 | -0,25% | 10.277.500,00 |
| 24.12.2024 | 3,79 | 3,99 | 3,72 | 3,96 | 4,49% | 14.643.686,00 |
| 23.12.2024 | 3,67 | 3,80 | 3,61 | 3,79 | 2,71% | 22.887.212,00 |
| 20.12.2024 | 3,00 | 3,70 | 2,98 | 3,69 | 23,83% | 40.798.508,00 |
| 19.12.2024 | 3,05 | 3,08 | 2,96 | 2,98 | -1,00% | 20.502.602,00 |
| 18.12.2024 | 3,20 | 3,25 | 2,98 | 3,01 | -5,94% | 16.444.046,00 |
| 17.12.2024 | 3,00 | 3,25 | 3,00 | 3,20 | 3,56% | 17.735.187,00 |
| 16.12.2024 | 2,78 | 3,19 | 2,75 | 3,09 | 14,87% | 30.442.312,00 |
| 13.12.2024 | 2,75 | 2,81 | 2,66 | 2,69 | -2,54% | 10.349.275,00 |
| 12.12.2024 | 2,76 | 2,76 | 2,68 | 2,76 | -0,72% | 11.989.231,00 |
| 11.12.2024 | 2,83 | 2,84 | 2,73 | 2,78 | -1,42% | 11.845.879,00 |
| 10.12.2024 | 2,93 | 2,94 | 2,78 | 2,82 | -4,08% | 17.581.954,00 |
| 09.12.2024 | 2,62 | 2,95 | 2,62 | 2,94 | 13,51% | 38.837.984,00 |
| 06.12.2024 | 2,57 | 2,61 | 2,53 | 2,59 | 0,39% | 10.532.989,00 |
| 05.12.2024 | 2,60 | 2,68 | 2,54 | 2,58 | 0,00% | 18.828.488,00 |
| 04.12.2024 | 2,56 | 2,66 | 2,54 | 2,58 | 1,57% | 13.870.419,00 |
| 03.12.2024 | 2,54 | 2,61 | 2,51 | 2,54 | -0,78% | 8.605.888,00 |
| 02.12.2024 | 2,58 | 2,63 | 2,52 | 2,56 | -0,39% | 11.224.155,00 |
| 29.11.2024 | 2,63 | 2,63 | 2,54 | 2,57 | -1,53% | 6.991.880,00 |
| 27.11.2024 | 2,57 | 2,70 | 2,57 | 2,61 | 1,56% | 16.315.644,00 |
| 26.11.2024 | 2,55 | 2,59 | 2,49 | 2,57 | 0,00% | 10.457.679,00 |
| 25.11.2024 | 2,37 | 2,59 | 2,36 | 2,57 | 9,36% | 17.576.520,00 |
| 22.11.2024 | 2,32 | 2,37 | 2,31 | 2,35 | 1,29% | 6.823.659,00 |
| 21.11.2024 | 2,31 | 2,35 | 2,30 | 2,32 | 0,43% | 9.412.584,00 |
| 20.11.2024 | 2,34 | 2,35 | 2,29 | 2,31 | -1,70% | 8.353.096,00 |
| 19.11.2024 | 2,39 | 2,39 | 2,33 | 2,35 | -1,67% | 6.055.360,00 |
| 18.11.2024 | 2,38 | 2,42 | 2,34 | 2,39 | 0,42% | 6.941.476,00 |
| 15.11.2024 | 2,40 | 2,41 | 2,33 | 2,38 | -0,83% | 7.917.205,00 |
| 14.11.2024 | 2,44 | 2,48 | 2,40 | 2,40 | -1,64% | 8.053.903,00 |
| 13.11.2024 | 2,43 | 2,55 | 2,42 | 2,44 | 0,83% | 14.157.642,00 |
| 12.11.2024 | 2,40 | 2,51 | 2,39 | 2,42 | -0,41% | 10.002.827,00 |
| 11.11.2024 | 2,31 | 2,51 | 2,31 | 2,43 | 4,74% | 10.976.150,00 |
| 08.11.2024 | 2,31 | 2,33 | 2,26 | 2,32 | 0,43% | 23.059.426,00 |
| 07.11.2024 | 2,30 | 2,33 | 2,28 | 2,31 | 0,87% | 7.390.335,00 |
| 06.11.2024 | 2,31 | 2,32 | 2,24 | 2,29 | -0,43% | 8.210.495,00 |
| 05.11.2024 | 2,26 | 2,31 | 2,25 | 2,30 | 2,22% | 5.069.064,00 |
| 04.11.2024 | 2,27 | 2,30 | 2,24 | 2,25 | -0,88% | 7.961.541,00 |
| 01.11.2024 | 2,28 | 2,34 | 2,25 | 2,27 | 0,44% | 9.847.509,00 |
| 31.10.2024 | 2,34 | 2,35 | 2,25 | 2,26 | -3,42% | 9.124.454,00 |
| 30.10.2024 | 2,40 | 2,42 | 2,33 | 2,34 | -3,31% | 6.441.353,00 |
| 29.10.2024 | 2,41 | 2,45 | 2,38 | 2,42 | 0,41% | 6.159.693,00 |
| 28.10.2024 | 2,41 | 2,47 | 2,40 | 2,41 | 0,84% | 5.721.668,00 |
| 25.10.2024 | 2,43 | 2,45 | 2,37 | 2,39 | -1,24% | 6.853.064,00 |
| 24.10.2024 | 2,47 | 2,51 | 2,41 | 2,42 | -2,02% | 5.494.305,00 |
| 23.10.2024 | 2,59 | 2,61 | 2,45 | 2,47 | -5,00% | 7.816.342,00 |
| 22.10.2024 | 2,58 | 2,62 | 2,57 | 2,60 | 0,78% | 6.793.290,00 |
| 21.10.2024 | 2,54 | 2,59 | 2,49 | 2,58 | 0,78% | 5.483.319,00 |
| 18.10.2024 | 2,60 | 2,65 | 2,55 | 2,56 | -0,78% | 8.690.646,00 |
| 17.10.2024 | 2,62 | 2,66 | 2,53 | 2,58 | -0,77% | 9.598.028,00 |
| 16.10.2024 | 2,51 | 2,68 | 2,51 | 2,60 | 4,42% | 21.099.917,00 |
| 15.10.2024 | 2,48 | 2,56 | 2,46 | 2,49 | 0,00% | 10.427.813,00 |
| 14.10.2024 | 2,50 | 2,53 | 2,48 | 2,49 | 0,00% | 3.188.477,00 |
| 11.10.2024 | 2,41 | 2,50 | 2,41 | 2,49 | 2,89% | 7.806.819,00 |
| 10.10.2024 | 2,40 | 2,44 | 2,38 | 2,42 | 0,41% | 5.521.560,00 |
| 09.10.2024 | 2,34 | 2,45 | 2,34 | 2,41 | 2,99% | 8.410.887,00 |
| 08.10.2024 | 2,35 | 2,41 | 2,32 | 2,34 | -0,43% | 7.817.855,00 |
| 07.10.2024 | 2,36 | 2,36 | 2,32 | 2,35 | -0,42% | 7.115.560,00 |
| 04.10.2024 | 2,36 | 2,41 | 2,33 | 2,36 | 1,72% | 8.057.288,00 |
| 03.10.2024 | 2,40 | 2,41 | 2,30 | 2,32 | -4,53% | 7.994.204,00 |
| 02.10.2024 | 2,44 | 2,51 | 2,41 | 2,43 | 0,00% | 9.166.104,00 |
| 01.10.2024 | 2,60 | 2,62 | 2,42 | 2,43 | -7,25% | 12.095.835,00 |
| 30.09.2024 | 2,46 | 2,63 | 2,45 | 2,62 | 3,97% | 15.843.044,00 |
| 27.09.2024 | 2,44 | 2,54 | 2,28 | 2,52 | -0,79% | 26.960.423,00 |