2,470$
2,49%
Echtzeit-Aktienkurs BlackBerry Limited
Bid:
Ask:
Aktienkurse zur BlackBerry Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,43 | 2,48 | 2,41 | 2,48 | 2,90% | 3.013.906,00 |
| 25.07.2024 | 2,39 | 2,48 | 2,38 | 2,41 | 0,42% | 3.951.791,00 |
| 24.07.2024 | 2,45 | 2,50 | 2,37 | 2,40 | -2,83% | 7.328.690,00 |
| 23.07.2024 | 2,43 | 2,51 | 2,42 | 2,47 | 2,07% | 5.339.228,00 |
| 22.07.2024 | 2,44 | 2,47 | 2,39 | 2,42 | 0,00% | 5.038.976,00 |
| 19.07.2024 | 2,42 | 2,48 | 2,38 | 2,42 | 0,41% | 5.880.065,00 |
| 18.07.2024 | 2,50 | 2,52 | 2,37 | 2,41 | -3,21% | 6.610.568,00 |
| 17.07.2024 | 2,54 | 2,54 | 2,46 | 2,49 | -2,73% | 5.011.441,00 |
| 16.07.2024 | 2,53 | 2,58 | 2,47 | 2,56 | 1,99% | 6.559.074,00 |
| 15.07.2024 | 2,49 | 2,61 | 2,46 | 2,51 | 0,40% | 10.513.340,00 |
| 12.07.2024 | 2,49 | 2,53 | 2,46 | 2,50 | 0,81% | 8.502.260,00 |
| 11.07.2024 | 2,44 | 2,51 | 2,43 | 2,48 | 2,48% | 7.034.514,00 |
| 10.07.2024 | 2,41 | 2,43 | 2,39 | 2,42 | 0,00% | 3.311.979,00 |
| 09.07.2024 | 2,43 | 2,45 | 2,39 | 2,42 | -0,41% | 3.613.073,00 |
| 08.07.2024 | 2,51 | 2,52 | 2,39 | 2,43 | -2,80% | 7.093.655,00 |
| 05.07.2024 | 2,51 | 2,59 | 2,49 | 2,50 | 0,40% | 7.414.671,00 |
| 03.07.2024 | 2,44 | 2,53 | 2,43 | 2,49 | 1,63% | 3.293.792,00 |
| 02.07.2024 | 2,41 | 2,48 | 2,38 | 2,45 | 1,24% | 4.976.121,00 |
| 01.07.2024 | 2,47 | 2,50 | 2,38 | 2,42 | -2,42% | 5.404.491,00 |
| 28.06.2024 | 2,43 | 2,54 | 2,41 | 2,48 | 1,22% | 9.815.661,00 |
| 27.06.2024 | 2,30 | 2,58 | 2,28 | 2,45 | 10,86% | 33.936.763,00 |
| 26.06.2024 | 2,25 | 2,25 | 2,20 | 2,21 | -1,34% | 10.896.488,00 |
| 25.06.2024 | 2,25 | 2,29 | 2,23 | 2,24 | -0,88% | 6.286.518,00 |
| 24.06.2024 | 2,33 | 2,36 | 2,22 | 2,26 | -1,74% | 10.349.205,00 |
| 21.06.2024 | 2,34 | 2,38 | 2,28 | 2,30 | -0,86% | 61.713.926,00 |
| 20.06.2024 | 2,30 | 2,37 | 2,26 | 2,32 | 1,31% | 11.720.777,00 |
| 18.06.2024 | 2,32 | 2,35 | 2,23 | 2,29 | -0,43% | 12.528.780,00 |
| 17.06.2024 | 2,34 | 2,37 | 2,25 | 2,30 | -1,71% | 18.938.354,00 |
| 14.06.2024 | 2,51 | 2,53 | 2,30 | 2,34 | -7,14% | 27.284.485,00 |
| 13.06.2024 | 2,77 | 2,78 | 2,51 | 2,52 | -9,03% | 13.699.082,00 |
| 12.06.2024 | 2,76 | 2,87 | 2,76 | 2,77 | 0,36% | 7.748.133,00 |
| 11.06.2024 | 2,69 | 2,76 | 2,66 | 2,76 | 1,10% | 4.594.853,00 |
| 10.06.2024 | 2,66 | 2,74 | 2,65 | 2,73 | 1,87% | 5.647.146,00 |
| 07.06.2024 | 2,76 | 2,85 | 2,66 | 2,68 | -4,63% | 15.260.867,00 |
| 06.06.2024 | 2,78 | 2,93 | 2,76 | 2,81 | 0,72% | 14.999.555,00 |
| 05.06.2024 | 2,73 | 2,82 | 2,72 | 2,79 | 2,95% | 5.328.565,00 |
| 04.06.2024 | 2,76 | 2,78 | 2,70 | 2,71 | -2,87% | 5.902.097,00 |
| 03.06.2024 | 2,92 | 2,95 | 2,76 | 2,79 | 0,00% | 10.957.262,00 |
| 31.05.2024 | 2,80 | 2,83 | 2,74 | 2,79 | 0,00% | 3.995.873,00 |
| 30.05.2024 | 2,78 | 2,81 | 2,74 | 2,79 | 1,45% | 3.646.805,00 |
| 29.05.2024 | 2,80 | 2,86 | 2,74 | 2,75 | -3,51% | 7.507.760,00 |
| 28.05.2024 | 2,93 | 2,94 | 2,82 | 2,85 | -1,04% | 8.433.241,00 |
| 24.05.2024 | 2,86 | 2,92 | 2,85 | 2,88 | 1,41% | 4.188.530,00 |
| 23.05.2024 | 2,99 | 3,01 | 2,83 | 2,84 | -4,70% | 8.096.226,00 |
| 22.05.2024 | 2,94 | 3,02 | 2,94 | 2,98 | 0,68% | 5.318.207,00 |
| 21.05.2024 | 2,96 | 3,01 | 2,91 | 2,96 | -1,66% | 6.178.698,00 |
| 20.05.2024 | 2,95 | 3,02 | 2,86 | 3,01 | 2,38% | 7.843.437,00 |
| 17.05.2024 | 2,99 | 3,03 | 2,91 | 2,94 | -2,97% | 9.107.774,00 |
| 16.05.2024 | 3,17 | 3,25 | 3,00 | 3,03 | -6,19% | 11.744.119,00 |
| 15.05.2024 | 3,46 | 3,52 | 3,10 | 3,23 | -6,92% | 30.593.984,00 |
| 14.05.2024 | 3,82 | 3,85 | 3,32 | 3,47 | 11,94% | 91.623.419,00 |
| 13.05.2024 | 3,02 | 3,25 | 2,99 | 3,10 | 6,90% | 19.363.804,00 |
| 10.05.2024 | 2,99 | 3,08 | 2,88 | 2,90 | -3,01% | 10.431.307,00 |
| 09.05.2024 | 2,87 | 3,01 | 2,84 | 2,99 | 4,55% | 4.200.674,00 |
| 08.05.2024 | 2,88 | 2,88 | 2,81 | 2,86 | -1,04% | 4.237.187,00 |
| 07.05.2024 | 3,00 | 3,05 | 2,86 | 2,89 | -3,99% | 5.776.359,00 |
| 06.05.2024 | 2,96 | 3,06 | 2,96 | 3,01 | 2,73% | 4.518.733,00 |
| 03.05.2024 | 2,97 | 2,99 | 2,89 | 2,93 | 0,34% | 3.972.121,00 |
| 02.05.2024 | 2,91 | 2,97 | 2,83 | 2,92 | 2,82% | 5.453.622,00 |
| 01.05.2024 | 2,78 | 2,92 | 2,78 | 2,84 | 1,79% | 5.063.884,00 |
| 30.04.2024 | 2,86 | 2,86 | 2,78 | 2,79 | -2,45% | 4.022.176,00 |
| 29.04.2024 | 2,86 | 2,91 | 2,84 | 2,86 | 1,06% | 3.154.543,00 |
| 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 |