4,215$
0,36%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 4,23 | 4,24 | 4,18 | 4,21 | 0,24% | 11.635.436,00 |
| 18.09.2025 | 4,07 | 4,25 | 4,04 | 4,20 | 4,74% | 13.343.805,00 |
| 17.09.2025 | 3,97 | 4,07 | 3,95 | 4,01 | 0,25% | 8.151.131,00 |
| 16.09.2025 | 4,00 | 4,03 | 3,92 | 4,00 | 0,76% | 5.598.149,00 |
| 15.09.2025 | 3,95 | 4,05 | 3,94 | 3,97 | 1,79% | 8.449.609,00 |
| 12.09.2025 | 3,87 | 3,91 | 3,82 | 3,90 | 0,78% | 5.483.627,00 |
| 11.09.2025 | 3,76 | 3,87 | 3,76 | 3,87 | 2,38% | 4.160.639,00 |
| 10.09.2025 | 3,75 | 3,79 | 3,69 | 3,78 | 0,80% | 4.949.930,00 |
| 09.09.2025 | 3,86 | 3,87 | 3,71 | 3,75 | -2,85% | 5.395.118,00 |
| 08.09.2025 | 3,88 | 3,88 | 3,80 | 3,86 | -0,52% | 4.248.809,00 |
| 05.09.2025 | 3,82 | 3,88 | 3,76 | 3,88 | 2,11% | 10.547.885,00 |
| 04.09.2025 | 3,75 | 3,80 | 3,70 | 3,80 | 0,80% | 4.658.108,00 |
| 03.09.2025 | 3,76 | 3,79 | 3,72 | 3,77 | -0,26% | 3.821.553,00 |
| 02.09.2025 | 3,75 | 3,79 | 3,69 | 3,78 | -1,31% | 6.606.899,00 |
| 29.08.2025 | 3,83 | 3,95 | 3,79 | 3,83 | 0,00% | 11.305.222,00 |
| 28.08.2025 | 3,86 | 3,87 | 3,78 | 3,83 | -0,52% | 5.429.962,00 |
| 27.08.2025 | 3,91 | 3,93 | 3,82 | 3,85 | 1,05% | 6.944.692,00 |
| 26.08.2025 | 3,74 | 3,82 | 3,73 | 3,81 | 1,60% | 6.934.395,00 |
| 25.08.2025 | 3,76 | 3,77 | 3,70 | 3,75 | -0,27% | 2.977.567,00 |
| 22.08.2025 | 3,67 | 3,78 | 3,64 | 3,76 | 3,01% | 4.790.890,00 |
| 21.08.2025 | 3,60 | 3,66 | 3,59 | 3,65 | 0,00% | 3.980.097,00 |
| 20.08.2025 | 3,62 | 3,66 | 3,56 | 3,65 | -0,27% | 8.820.038,00 |
| 19.08.2025 | 3,75 | 3,76 | 3,65 | 3,66 | -2,40% | 6.168.969,00 |
| 18.08.2025 | 3,64 | 3,76 | 3,64 | 3,75 | 2,46% | 6.482.046,00 |
| 15.08.2025 | 3,67 | 3,71 | 3,65 | 3,66 | -0,81% | 3.760.742,00 |
| 14.08.2025 | 3,76 | 3,77 | 3,64 | 3,69 | -2,12% | 5.514.753,00 |
| 13.08.2025 | 3,68 | 3,78 | 3,64 | 3,77 | 2,72% | 6.359.734,00 |
| 12.08.2025 | 3,61 | 3,68 | 3,60 | 3,67 | 2,51% | 5.924.768,00 |
| 11.08.2025 | 3,61 | 3,69 | 3,57 | 3,58 | -0,83% | 5.678.771,00 |
| 08.08.2025 | 3,66 | 3,67 | 3,58 | 3,61 | -1,37% | 5.230.380,00 |
| 07.08.2025 | 3,72 | 3,72 | 3,57 | 3,66 | -1,35% | 9.748.006,00 |
| 06.08.2025 | 3,74 | 3,78 | 3,66 | 3,71 | -0,80% | 10.612.259,00 |
| 05.08.2025 | 3,75 | 3,77 | 3,67 | 3,74 | -0,80% | 10.016.503,00 |
| 04.08.2025 | 3,65 | 3,83 | 3,65 | 3,77 | 4,43% | 12.802.455,00 |
| 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 |