3,590$
-2,71%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,62 | 3,65 | 3,55 | 3,61 | -2,17% | 8.738.399,00 |
| 31.07.2025 | 3,75 | 3,76 | 3,67 | 3,69 | -1,34% | 6.761.225,00 |
| 30.07.2025 | 3,74 | 3,80 | 3,70 | 3,74 | -0,27% | 6.922.326,00 |
| 29.07.2025 | 3,84 | 3,88 | 3,72 | 3,75 | -2,09% | 8.325.677,00 |
| 28.07.2025 | 3,91 | 3,93 | 3,83 | 3,83 | -2,05% | 4.879.603,00 |
| 25.07.2025 | 3,93 | 3,95 | 3,87 | 3,91 | -1,26% | 5.181.214,00 |
| 24.07.2025 | 4,11 | 4,11 | 3,95 | 3,96 | -3,41% | 10.223.708,00 |
| 23.07.2025 | 4,02 | 4,14 | 3,96 | 4,10 | 3,54% | 16.314.549,00 |
| 22.07.2025 | 3,88 | 4,01 | 3,83 | 3,96 | 2,06% | 10.919.794,00 |
| 21.07.2025 | 3,92 | 3,99 | 3,88 | 3,88 | -0,77% | 7.143.637,00 |
| 18.07.2025 | 4,02 | 4,03 | 3,89 | 3,91 | -2,49% | 5.943.291,00 |
| 17.07.2025 | 4,04 | 4,07 | 3,98 | 4,01 | -0,74% | 5.919.993,00 |
| 16.07.2025 | 4,09 | 4,12 | 3,98 | 4,04 | -0,74% | 7.152.933,00 |
| 15.07.2025 | 4,04 | 4,13 | 4,00 | 4,07 | 0,99% | 9.454.751,00 |
| 14.07.2025 | 4,02 | 4,08 | 3,96 | 4,03 | 0,00% | 9.942.628,00 |
| 11.07.2025 | 4,07 | 4,13 | 4,02 | 4,03 | -1,95% | 10.289.845,00 |
| 10.07.2025 | 4,13 | 4,19 | 4,07 | 4,11 | -0,48% | 13.099.219,00 |
| 09.07.2025 | 4,24 | 4,27 | 4,13 | 4,13 | -1,90% | 8.919.135,00 |
| 08.07.2025 | 4,34 | 4,34 | 4,21 | 4,21 | -2,32% | 8.777.009,00 |
| 07.07.2025 | 4,25 | 4,35 | 4,23 | 4,31 | -0,92% | 12.420.795,00 |
| 03.07.2025 | 4,25 | 4,42 | 4,24 | 4,35 | 2,84% | 12.837.670,00 |
| 02.07.2025 | 4,40 | 4,54 | 4,14 | 4,23 | -2,53% | 17.967.257,00 |
| 01.07.2025 | 4,58 | 4,58 | 4,30 | 4,34 | -5,24% | 17.582.968,00 |
| 30.06.2025 | 4,61 | 4,70 | 4,49 | 4,58 | 0,88% | 30.951.141,00 |
| 27.06.2025 | 4,72 | 4,73 | 4,45 | 4,54 | -3,81% | 29.730.848,00 |
| 26.06.2025 | 4,87 | 4,90 | 4,60 | 4,72 | -3,08% | 37.382.904,00 |
| 25.06.2025 | 4,81 | 5,32 | 4,81 | 4,87 | 12,47% | 64.092.714,00 |
| 24.06.2025 | 4,38 | 4,44 | 4,29 | 4,33 | 0,23% | 16.485.487,00 |
| 23.06.2025 | 4,19 | 4,34 | 4,13 | 4,32 | 2,13% | 14.648.075,00 |
| 20.06.2025 | 4,36 | 4,39 | 4,22 | 4,23 | -2,08% | 18.447.374,00 |
| 18.06.2025 | 4,32 | 4,42 | 4,26 | 4,32 | 0,47% | 23.730.064,00 |
| 17.06.2025 | 4,31 | 4,42 | 4,26 | 4,30 | -0,92% | 17.501.951,00 |
| 16.06.2025 | 4,11 | 4,36 | 4,11 | 4,34 | 6,37% | 13.210.407,00 |
| 13.06.2025 | 4,10 | 4,22 | 4,06 | 4,08 | -2,63% | 18.009.128,00 |
| 12.06.2025 | 4,14 | 4,22 | 4,09 | 4,19 | 0,72% | 6.219.615,00 |
| 11.06.2025 | 4,15 | 4,24 | 4,12 | 4,16 | 0,48% | 8.475.742,00 |
| 10.06.2025 | 4,21 | 4,24 | 4,11 | 4,14 | -1,66% | 7.538.238,00 |
| 09.06.2025 | 4,16 | 4,24 | 4,10 | 4,21 | 1,94% | 9.197.272,00 |
| 06.06.2025 | 4,09 | 4,16 | 4,03 | 4,13 | 1,47% | 12.315.395,00 |
| 05.06.2025 | 4,03 | 4,21 | 4,02 | 4,07 | 1,50% | 16.865.169,00 |
| 04.06.2025 | 3,94 | 4,04 | 3,94 | 4,01 | 1,01% | 5.724.209,00 |
| 03.06.2025 | 4,02 | 4,05 | 3,93 | 3,97 | -1,73% | 11.522.191,00 |
| 02.06.2025 | 3,93 | 4,05 | 3,87 | 4,04 | 2,02% | 12.660.764,00 |
| 30.05.2025 | 3,98 | 4,00 | 3,89 | 3,96 | -0,75% | 9.432.585,00 |
| 29.05.2025 | 4,14 | 4,18 | 3,98 | 3,99 | -2,44% | 7.462.014,00 |
| 28.05.2025 | 4,18 | 4,19 | 3,97 | 4,09 | -0,97% | 14.368.047,00 |
| 27.05.2025 | 3,85 | 4,16 | 3,83 | 4,13 | 9,84% | 19.592.539,00 |
| 23.05.2025 | 3,80 | 3,88 | 3,76 | 3,76 | -2,84% | 13.654.758,00 |
| 22.05.2025 | 3,81 | 3,91 | 3,73 | 3,87 | 1,31% | 14.765.945,00 |
| 21.05.2025 | 3,88 | 4,03 | 3,81 | 3,82 | -2,80% | 15.238.980,00 |
| 20.05.2025 | 3,91 | 4,03 | 3,89 | 3,93 | 0,51% | 9.292.843,00 |
| 19.05.2025 | 3,87 | 3,93 | 3,84 | 3,91 | -0,76% | 4.638.423,00 |
| 16.05.2025 | 3,89 | 3,95 | 3,85 | 3,94 | 1,29% | 6.490.288,00 |
| 15.05.2025 | 3,86 | 3,91 | 3,81 | 3,89 | 0,26% | 8.032.265,00 |
| 14.05.2025 | 3,95 | 3,97 | 3,85 | 3,88 | -1,02% | 8.408.312,00 |
| 13.05.2025 | 3,90 | 3,97 | 3,87 | 3,92 | 1,03% | 9.699.452,00 |
| 12.05.2025 | 3,94 | 3,99 | 3,79 | 3,88 | 1,84% | 14.561.088,00 |
| 09.05.2025 | 3,84 | 3,93 | 3,74 | 3,81 | 0,26% | 51.114.412,00 |
| 08.05.2025 | 3,83 | 3,95 | 3,78 | 3,80 | 3,26% | 15.286.933,00 |
| 07.05.2025 | 3,61 | 3,70 | 3,55 | 3,68 | 1,94% | 11.035.824,00 |
| 06.05.2025 | 3,56 | 3,68 | 3,50 | 3,61 | 0,56% | 11.532.787,00 |
| 05.05.2025 | 3,48 | 3,66 | 3,46 | 3,59 | 2,87% | 12.553.606,00 |
| 02.05.2025 | 3,41 | 3,55 | 3,40 | 3,49 | 3,56% | 16.600.912,00 |
| 01.05.2025 | 3,42 | 3,46 | 3,36 | 3,37 | -0,88% | 7.225.080,00 |
| 30.04.2025 | 3,32 | 3,40 | 3,27 | 3,40 | 0,00% | 11.325.987,00 |
| 29.04.2025 | 3,39 | 3,42 | 3,34 | 3,40 | 0,00% | 7.535.582,00 |
| 28.04.2025 | 3,38 | 3,45 | 3,33 | 3,40 | 0,59% | 8.923.514,00 |
| 25.04.2025 | 3,35 | 3,42 | 3,34 | 3,38 | 0,00% | 9.008.991,00 |
| 24.04.2025 | 3,32 | 3,40 | 3,30 | 3,38 | 2,74% | 10.271.741,00 |
| 23.04.2025 | 3,28 | 3,42 | 3,23 | 3,29 | 3,79% | 18.209.062,00 |
| 22.04.2025 | 3,16 | 3,25 | 3,15 | 3,17 | 2,59% | 10.159.651,00 |
| 21.04.2025 | 3,14 | 3,16 | 3,04 | 3,09 | -2,52% | 10.098.196,00 |
| 17.04.2025 | 3,18 | 3,24 | 3,15 | 3,17 | -0,94% | 16.347.530,00 |
| 16.04.2025 | 3,18 | 3,26 | 3,13 | 3,20 | -0,93% | 9.874.561,00 |
| 15.04.2025 | 3,21 | 3,29 | 3,19 | 3,23 | 0,00% | 12.769.919,00 |
| 14.04.2025 | 3,27 | 3,29 | 3,13 | 3,23 | 2,22% | 14.791.897,00 |
| 11.04.2025 | 3,14 | 3,19 | 3,05 | 3,16 | 0,64% | 15.871.858,00 |
| 10.04.2025 | 3,22 | 3,25 | 3,05 | 3,14 | -4,56% | 17.906.631,00 |
| 09.04.2025 | 2,86 | 3,33 | 2,83 | 3,29 | 14,63% | 29.993.149,00 |
| 08.04.2025 | 3,09 | 3,10 | 2,81 | 2,87 | -3,04% | 16.578.461,00 |
| 07.04.2025 | 2,82 | 3,20 | 2,81 | 2,96 | -1,66% | 16.055.846,00 |
| 04.04.2025 | 2,99 | 3,05 | 2,80 | 3,01 | -4,14% | 16.215.847,00 |
| 03.04.2025 | 3,19 | 3,26 | 3,09 | 3,14 | -7,37% | 18.225.085,00 |
| 02.04.2025 | 3,07 | 3,50 | 2,94 | 3,39 | -9,12% | 33.726.401,00 |
| 01.04.2025 | 3,79 | 3,84 | 3,67 | 3,73 | -1,06% | 16.310.764,00 |
| 31.03.2025 | 3,75 | 3,83 | 3,66 | 3,77 | -3,83% | 19.325.500,00 |
| 28.03.2025 | 3,94 | 4,02 | 3,88 | 3,92 | -1,01% | 13.382.593,00 |
| 27.03.2025 | 4,10 | 4,12 | 3,95 | 3,96 | -4,58% | 13.202.518,00 |
| 26.03.2025 | 4,33 | 4,37 | 4,11 | 4,15 | -4,38% | 13.578.536,00 |
| 25.03.2025 | 4,45 | 4,51 | 4,32 | 4,34 | -2,25% | 9.221.542,00 |
| 24.03.2025 | 4,43 | 4,52 | 4,39 | 4,44 | 2,54% | 10.477.831,00 |
| 21.03.2025 | 4,37 | 4,40 | 4,31 | 4,33 | -2,04% | 15.779.694,00 |
| 20.03.2025 | 4,41 | 4,52 | 4,39 | 4,42 | -1,12% | 10.523.583,00 |
| 19.03.2025 | 4,43 | 4,56 | 4,39 | 4,47 | 1,36% | 12.628.661,00 |
| 18.03.2025 | 4,50 | 4,50 | 4,33 | 4,41 | -2,43% | 11.466.072,00 |
| 17.03.2025 | 4,55 | 4,62 | 4,45 | 4,52 | -0,44% | 17.086.606,00 |
| 14.03.2025 | 4,36 | 4,54 | 4,34 | 4,54 | 6,57% | 13.660.198,00 |
| 13.03.2025 | 4,32 | 4,38 | 4,22 | 4,26 | -2,52% | 10.700.837,00 |
| 12.03.2025 | 4,49 | 4,53 | 4,26 | 4,37 | 0,00% | 16.264.669,00 |
| 11.03.2025 | 4,22 | 4,49 | 4,22 | 4,37 | 4,30% | 14.492.295,00 |