2,840$
2,16%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,80 | 2,89 | 2,80 | 2,83 | 1,80% | 2.955.074,00 |
| 25.04.2024 | 2,82 | 2,86 | 2,78 | 2,78 | -3,14% | 3.888.705,00 |
| 24.04.2024 | 2,90 | 2,92 | 2,84 | 2,87 | -0,69% | 4.491.636,00 |
| 23.04.2024 | 2,75 | 2,91 | 2,75 | 2,89 | 3,21% | 3.549.693,00 |
| 22.04.2024 | 2,76 | 2,82 | 2,68 | 2,80 | 1,82% | 7.023.544,00 |
| 19.04.2024 | 2,77 | 2,80 | 2,73 | 2,75 | -1,43% | 5.375.328,00 |
| 18.04.2024 | 2,77 | 2,88 | 2,73 | 2,79 | 1,09% | 6.735.101,00 |
| 17.04.2024 | 2,76 | 2,87 | 2,74 | 2,76 | 1,10% | 7.821.149,00 |
| 16.04.2024 | 2,73 | 2,80 | 2,65 | 2,73 | -1,09% | 6.359.455,00 |
| 15.04.2024 | 3,05 | 3,07 | 2,73 | 2,76 | -9,51% | 8.191.815,00 |
| 12.04.2024 | 3,15 | 3,18 | 3,01 | 3,05 | -4,39% | 8.960.065,00 |
| 11.04.2024 | 3,12 | 3,24 | 3,06 | 3,19 | 2,90% | 9.166.496,00 |
| 10.04.2024 | 3,03 | 3,13 | 2,97 | 3,10 | 0,00% | 9.147.612,00 |
| 09.04.2024 | 3,03 | 3,22 | 3,02 | 3,10 | 7,64% | 22.933.959,00 |
| 08.04.2024 | 2,85 | 2,90 | 2,78 | 2,88 | 2,13% | 5.154.668,00 |
| 05.04.2024 | 2,91 | 2,91 | 2,79 | 2,82 | -2,08% | 9.465.286,00 |
| 04.04.2024 | 2,96 | 3,11 | 2,78 | 2,88 | 2,49% | 23.448.546,00 |
| 03.04.2024 | 2,77 | 2,87 | 2,77 | 2,81 | 0,36% | 8.452.702,00 |
| 02.04.2024 | 2,68 | 2,86 | 2,68 | 2,80 | 3,70% | 13.160.749,00 |
| 01.04.2024 | 2,79 | 2,79 | 2,66 | 2,70 | -2,17% | 6.955.364,00 |
| 28.03.2024 | 2,75 | 2,83 | 2,74 | 2,76 | 0,36% | 7.007.828,00 |
| 27.03.2024 | 2,69 | 2,77 | 2,67 | 2,75 | 3,38% | 4.733.533,00 |
| 26.03.2024 | 2,65 | 2,73 | 2,65 | 2,66 | 0,76% | 6.074.672,00 |
| 25.03.2024 | 2,68 | 2,73 | 2,64 | 2,64 | -1,12% | 4.825.558,00 |
| 22.03.2024 | 2,76 | 2,76 | 2,65 | 2,67 | -3,96% | 6.178.952,00 |
| 21.03.2024 | 2,64 | 2,83 | 2,64 | 2,78 | 6,11% | 12.268.314,00 |
| 20.03.2024 | 2,53 | 2,64 | 2,48 | 2,62 | 6,07% | 16.204.536,00 |
| 19.03.2024 | 2,64 | 2,64 | 2,46 | 2,47 | -6,79% | 14.557.924,00 |
| 18.03.2024 | 2,87 | 2,88 | 2,63 | 2,65 | -7,02% | 8.521.636,00 |
| 15.03.2024 | 3,06 | 3,08 | 2,76 | 2,85 | -7,17% | 41.931.274,00 |
| 14.03.2024 | 3,09 | 3,10 | 2,96 | 3,07 | -1,60% | 18.187.995,00 |
| 13.03.2024 | 3,05 | 3,18 | 3,00 | 3,12 | 1,30% | 20.181.169,00 |
| 12.03.2024 | 3,05 | 3,10 | 2,94 | 3,08 | 0,65% | 12.582.797,00 |
| 11.03.2024 | 2,78 | 3,12 | 2,75 | 3,06 | 10,87% | 23.408.327,00 |
| 08.03.2024 | 2,75 | 2,82 | 2,72 | 2,76 | 1,10% | 6.387.053,00 |
| 07.03.2024 | 2,68 | 2,74 | 2,66 | 2,73 | 2,25% | 3.879.241,00 |
| 06.03.2024 | 2,66 | 2,71 | 2,63 | 2,67 | 1,91% | 4.721.318,00 |
| 05.03.2024 | 2,66 | 2,68 | 2,60 | 2,62 | -2,24% | 3.752.120,00 |
| 04.03.2024 | 2,75 | 2,81 | 2,66 | 2,68 | -3,60% | 4.738.574,00 |
| 01.03.2024 | 2,79 | 2,85 | 2,76 | 2,78 | 0,00% | 7.415.688,00 |
| 29.02.2024 | 2,70 | 2,82 | 2,70 | 2,78 | 3,35% | 9.320.155,00 |
| 28.02.2024 | 2,68 | 2,72 | 2,64 | 2,69 | -0,74% | 4.053.631,00 |
| 27.02.2024 | 2,61 | 2,76 | 2,60 | 2,71 | 3,83% | 6.493.848,00 |
| 26.02.2024 | 2,58 | 2,62 | 2,55 | 2,61 | 1,56% | 4.371.799,00 |
| 23.02.2024 | 2,66 | 2,68 | 2,57 | 2,57 | -3,02% | 6.642.695,00 |
| 22.02.2024 | 2,73 | 2,74 | 2,63 | 2,65 | -2,21% | 6.515.279,00 |
| 21.02.2024 | 2,68 | 2,73 | 2,65 | 2,71 | 0,74% | 4.501.060,00 |
| 20.02.2024 | 2,78 | 2,79 | 2,69 | 2,69 | -3,58% | 3.929.540,00 |
| 16.02.2024 | 2,82 | 2,86 | 2,79 | 2,79 | -2,45% | 4.125.609,00 |
| 15.02.2024 | 2,84 | 2,86 | 2,77 | 2,86 | 2,88% | 5.662.061,00 |
| 14.02.2024 | 2,73 | 2,82 | 2,73 | 2,78 | 2,58% | 8.129.643,00 |
| 13.02.2024 | 2,71 | 2,74 | 2,65 | 2,71 | -3,56% | 6.627.050,00 |
| 12.02.2024 | 2,82 | 2,88 | 2,78 | 2,81 | 0,36% | 5.832.546,00 |
| 09.02.2024 | 2,79 | 2,82 | 2,72 | 2,80 | 0,36% | 11.105.821,00 |
| 08.02.2024 | 2,75 | 2,85 | 2,70 | 2,79 | 1,45% | 8.433.591,00 |
| 07.02.2024 | 2,75 | 2,79 | 2,73 | 2,75 | -0,36% | 4.348.419,00 |
| 06.02.2024 | 2,67 | 2,76 | 2,66 | 2,76 | 3,76% | 10.154.855,00 |
| 05.02.2024 | 2,67 | 2,69 | 2,59 | 2,66 | -1,85% | 6.775.005,00 |
| 02.02.2024 | 2,78 | 2,78 | 2,69 | 2,71 | -2,17% | 7.919.172,00 |
| 01.02.2024 | 2,83 | 2,86 | 2,76 | 2,77 | -0,72% | 8.314.814,00 |
| 31.01.2024 | 2,83 | 2,91 | 2,79 | 2,79 | -2,45% | 7.334.221,00 |
| 30.01.2024 | 2,98 | 2,98 | 2,83 | 2,86 | -4,03% | 8.769.378,00 |
| 29.01.2024 | 2,93 | 2,98 | 2,83 | 2,98 | 2,05% | 6.730.130,00 |
| 26.01.2024 | 2,98 | 3,03 | 2,89 | 2,92 | -2,01% | 12.333.731,00 |
| 25.01.2024 | 2,89 | 3,06 | 2,84 | 2,98 | 1,71% | 36.088.518,00 |
| 24.01.2024 | 3,19 | 3,25 | 2,85 | 2,93 | -17,46% | 53.489.705,00 |
| 23.01.2024 | 3,62 | 3,63 | 3,54 | 3,55 | -1,39% | 5.071.635,00 |
| 22.01.2024 | 3,45 | 3,61 | 3,45 | 3,60 | 4,96% | 9.345.427,00 |
| 19.01.2024 | 3,38 | 3,46 | 3,35 | 3,43 | 1,18% | 7.641.246,00 |
| 18.01.2024 | 3,37 | 3,42 | 3,35 | 3,39 | 1,50% | 3.478.179,00 |
| 17.01.2024 | 3,33 | 3,35 | 3,27 | 3,34 | -1,76% | 3.230.929,00 |
| 16.01.2024 | 3,38 | 3,46 | 3,34 | 3,40 | 0,00% | 5.215.353,00 |
| 12.01.2024 | 3,39 | 3,48 | 3,39 | 3,40 | 0,29% | 5.437.036,00 |
| 11.01.2024 | 3,40 | 3,45 | 3,29 | 3,39 | -1,74% | 4.976.425,00 |
| 10.01.2024 | 3,30 | 3,45 | 3,24 | 3,45 | 4,23% | 7.560.095,00 |
| 09.01.2024 | 3,23 | 3,32 | 3,20 | 3,31 | 2,48% | 4.625.235,00 |
| 08.01.2024 | 3,27 | 3,30 | 3,19 | 3,23 | -0,92% | 7.400.839,00 |
| 05.01.2024 | 3,23 | 3,30 | 3,23 | 3,26 | 0,31% | 3.961.528,00 |
| 04.01.2024 | 3,32 | 3,33 | 3,23 | 3,25 | -2,40% | 6.305.139,00 |
| 03.01.2024 | 3,40 | 3,40 | 3,32 | 3,33 | -2,92% | 7.972.990,00 |
| 02.01.2024 | 3,50 | 3,51 | 3,39 | 3,43 | -3,11% | 6.756.389,00 |
| 29.12.2023 | 3,55 | 3,62 | 3,53 | 3,54 | -0,56% | 7.030.684,00 |
| 28.12.2023 | 3,55 | 3,62 | 3,51 | 3,56 | 0,28% | 5.247.013,00 |
| 27.12.2023 | 3,60 | 3,63 | 3,55 | 3,55 | -1,66% | 4.378.699,00 |
| 26.12.2023 | 3,57 | 3,62 | 3,48 | 3,61 | 1,12% | 5.778.263,00 |
| 22.12.2023 | 3,61 | 3,63 | 3,54 | 3,57 | -0,28% | 6.720.400,00 |
| 21.12.2023 | 3,88 | 3,89 | 3,52 | 3,58 | -12,68% | 16.495.237,00 |
| 20.12.2023 | 4,18 | 4,27 | 4,08 | 4,10 | -2,61% | 6.234.119,00 |
| 19.12.2023 | 4,21 | 4,31 | 4,17 | 4,21 | 1,45% | 6.238.758,00 |
| 18.12.2023 | 4,35 | 4,36 | 4,15 | 4,15 | -5,03% | 4.626.833,00 |
| 15.12.2023 | 4,36 | 4,44 | 4,31 | 4,37 | 0,23% | 33.483.902,00 |
| 14.12.2023 | 4,29 | 4,39 | 4,27 | 4,36 | 2,11% | 7.748.624,00 |
| 13.12.2023 | 4,06 | 4,27 | 4,05 | 4,27 | 4,40% | 6.209.968,00 |
| 12.12.2023 | 4,10 | 4,15 | 4,04 | 4,09 | -0,24% | 2.998.570,00 |
| 11.12.2023 | 3,82 | 4,18 | 3,81 | 4,10 | -0,49% | 7.134.910,00 |
| 08.12.2023 | 3,90 | 4,17 | 3,89 | 4,12 | 5,10% | 6.811.473,00 |
| 07.12.2023 | 3,94 | 3,99 | 3,87 | 3,92 | -0,51% | 2.781.854,00 |
| 06.12.2023 | 3,98 | 4,04 | 3,93 | 3,94 | -0,25% | 3.449.246,00 |
| 05.12.2023 | 3,78 | 4,00 | 3,78 | 3,95 | 1,54% | 4.988.468,00 |
| 04.12.2023 | 3,82 | 3,92 | 3,77 | 3,89 | 1,04% | 2.972.031,00 |