5,728€
7,66%
Echtzeit-Aktienkurs BlackBerry Limited
Bid:
Ask:
Aktienkurse zur BlackBerry Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,30 | 5,77 | 5,30 | 5,71 | 7,33% | 26.761,00 |
| 20.05.2026 | 5,38 | 5,50 | 5,26 | 5,32 | -0,47% | 15.126,00 |
| 19.05.2026 | 5,44 | 5,56 | 5,25 | 5,35 | -3,52% | 42.359,00 |
| 18.05.2026 | 5,31 | 5,70 | 5,20 | 5,54 | 4,53% | 77.267,00 |
| 15.05.2026 | 5,29 | 5,38 | 5,11 | 5,30 | -0,75% | 26.389,00 |
| 14.05.2026 | 5,33 | 5,46 | 5,18 | 5,34 | 2,79% | 6.005,00 |
| 13.05.2026 | 5,36 | 5,43 | 5,20 | 5,20 | 0,48% | 29.107,00 |
| 12.05.2026 | 5,31 | 5,35 | 5,06 | 5,17 | -1,71% | 55.303,00 |
| 11.05.2026 | 5,50 | 5,58 | 5,24 | 5,26 | -4,19% | 85.101,00 |
| 08.05.2026 | 5,21 | 5,63 | 5,12 | 5,49 | 5,37% | 82.868,00 |
| 07.05.2026 | 5,08 | 5,28 | 5,00 | 5,21 | 1,96% | 72.101,00 |
| 06.05.2026 | 4,74 | 5,14 | 4,63 | 5,11 | 6,24% | 42.750,00 |
| 05.05.2026 | 4,92 | 5,14 | 4,70 | 4,81 | -0,12% | 95.682,00 |
| 04.05.2026 | 4,90 | 5,58 | 4,75 | 4,82 | 3,84% | 260.683,00 |
| 30.04.2026 | 4,76 | 4,84 | 4,48 | 4,64 | 0,17% | 170.285,00 |
| 29.04.2026 | 4,39 | 4,63 | 4,32 | 4,63 | 5,28% | 4.271,00 |
| 28.04.2026 | 4,58 | 4,58 | 4,39 | 4,40 | -2,61% | 4.602,00 |
| 27.04.2026 | 4,35 | 4,52 | 4,31 | 4,52 | 5,66% | 12.889,00 |
| 24.04.2026 | 4,49 | 4,58 | 4,23 | 4,27 | -4,04% | 13.855,00 |
| 23.04.2026 | 4,58 | 4,68 | 4,38 | 4,45 | -2,84% | 42.492,00 |
| 22.04.2026 | 4,86 | 4,90 | 4,58 | 4,58 | -4,42% | 32.988,00 |
| 21.04.2026 | 4,85 | 4,90 | 4,50 | 4,80 | 2,65% | 129.469,00 |
| 20.04.2026 | 4,04 | 4,80 | 4,00 | 4,67 | 12,74% | 87.483,00 |
| 17.04.2026 | 3,97 | 4,14 | 3,77 | 4,14 | 4,38% | 49.219,00 |
| 16.04.2026 | 3,48 | 4,01 | 3,48 | 3,97 | 14,28% | 51.296,00 |
| 15.04.2026 | 3,35 | 3,49 | 3,34 | 3,47 | 3,45% | 27.890,00 |
| 14.04.2026 | 3,27 | 3,38 | 3,26 | 3,36 | 1,76% | 8.610,00 |
| 13.04.2026 | 3,23 | 3,30 | 3,21 | 3,30 | -1,08% | 12.310,00 |
| 10.04.2026 | 3,31 | 3,36 | 3,25 | 3,34 | 3,03% | 3.684,00 |
| 09.04.2026 | 3,04 | 3,43 | 3,04 | 3,24 | 5,61% | 18.038,00 |
| 08.04.2026 | 3,13 | 3,14 | 3,00 | 3,07 | 1,05% | 2.447,00 |
| 07.04.2026 | 3,05 | 3,12 | 2,99 | 3,03 | 0,60% | 12.849,00 |
| 02.04.2026 | 2,84 | 3,02 | 2,84 | 3,02 | 6,95% | 1.791,00 |
| 01.04.2026 | 2,85 | 2,85 | 2,76 | 2,82 | 1,77% | 3.433,00 |
| 31.03.2026 | 2,74 | 2,78 | 2,74 | 2,77 | 0,11% | 1.565,00 |
| 30.03.2026 | 2,73 | 2,81 | 2,73 | 2,77 | 1,80% | 1.606,00 |
| 27.03.2026 | 2,81 | 2,81 | 2,72 | 2,72 | -2,96% | 4.085,00 |
| 26.03.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -1,44% | 799,00 |
| 25.03.2026 | 2,81 | 2,84 | 2,75 | 2,84 | 0,21% | 3.407,00 |
| 24.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,42% | 8,00 |
| 23.03.2026 | 2,73 | 2,85 | 2,73 | 2,85 | 2,85% | 2.105,00 |
| 20.03.2026 | 2,82 | 2,83 | 2,76 | 2,77 | -1,25% | 5.850,00 |
| 19.03.2026 | 2,90 | 2,90 | 2,79 | 2,81 | -3,48% | 1.625,00 |
| 18.03.2026 | 2,91 | 2,93 | 2,91 | 2,91 | -0,79% | 8.591,00 |
| 17.03.2026 | 2,90 | 2,93 | 2,84 | 2,93 | 1,70% | 1.201,00 |
| 16.03.2026 | 2,93 | 3,00 | 2,88 | 2,88 | -2,44% | 2.602,00 |
| 13.03.2026 | 2,93 | 2,95 | 2,93 | 2,95 | 0,68% | 650,00 |
| 12.03.2026 | 3,06 | 3,06 | 2,93 | 2,93 | -1,38% | 725,00 |
| 11.03.2026 | 2,98 | 3,01 | 2,97 | 2,97 | -0,37% | 1.370,00 |
| 10.03.2026 | 2,97 | 3,00 | 2,97 | 2,98 | 0,71% | 1.907,00 |
| 09.03.2026 | 2,94 | 2,96 | 2,94 | 2,96 | -0,10% | 1.680,00 |
| 06.03.2026 | 3,00 | 3,01 | 2,97 | 2,97 | -2,75% | 1.275,00 |
| 05.03.2026 | 2,96 | 3,05 | 2,93 | 3,05 | 2,31% | 233,00 |
| 04.03.2026 | 2,96 | 3,00 | 2,96 | 2,98 | 2,83% | 4.255,00 |
| 03.03.2026 | 2,83 | 2,90 | 2,82 | 2,90 | 0,35% | 36,00 |
| 02.03.2026 | 2,82 | 2,92 | 2,80 | 2,89 | 0,49% | 5.295,00 |
| 27.02.2026 | 2,96 | 2,98 | 2,84 | 2,88 | -3,00% | 1.789,00 |
| 26.02.2026 | 2,85 | 2,96 | 2,85 | 2,96 | 1,75% | 510,00 |
| 25.02.2026 | 2,90 | 2,91 | 2,84 | 2,91 | 2,07% | 1.495,00 |
| 24.02.2026 | 2,80 | 2,86 | 2,80 | 2,85 | 1,10% | 584,00 |
| 23.02.2026 | 2,92 | 2,94 | 2,82 | 2,82 | -3,32% | 538,00 |
| 20.02.2026 | 2,88 | 2,95 | 2,88 | 2,92 | 0,24% | 4.370,00 |
| 19.02.2026 | 2,94 | 2,97 | 2,88 | 2,91 | 0,14% | 17.742,00 |
| 18.02.2026 | 2,94 | 2,94 | 2,88 | 2,91 | 0,48% | 5.078,00 |
| 17.02.2026 | 2,92 | 2,98 | 2,87 | 2,90 | -1,30% | 472,00 |
| 16.02.2026 | 2,89 | 3,01 | 2,89 | 2,93 | 1,21% | 4.248,00 |
| 13.02.2026 | 2,90 | 2,92 | 2,81 | 2,90 | -0,89% | 6.697,00 |
| 12.02.2026 | 2,92 | 2,97 | 2,92 | 2,92 | 0,14% | 4.703,00 |
| 11.02.2026 | 2,93 | 2,95 | 2,92 | 2,92 | -1,62% | 5.496,00 |
| 10.02.2026 | 2,93 | 2,97 | 2,91 | 2,97 | 1,64% | 2.616,00 |
| 09.02.2026 | 2,89 | 2,96 | 2,89 | 2,92 | -0,54% | 2.702,00 |
| 06.02.2026 | 2,86 | 2,94 | 2,82 | 2,94 | 3,27% | 8.637,00 |
| 05.02.2026 | 2,93 | 2,94 | 2,83 | 2,84 | -2,44% | 3.836,00 |
| 04.02.2026 | 2,88 | 2,93 | 2,82 | 2,91 | 1,25% | 8.933,00 |
| 03.02.2026 | 3,03 | 3,03 | 2,87 | 2,88 | -4,70% | 17.017,00 |
| 02.02.2026 | 2,93 | 3,02 | 2,93 | 3,02 | 1,17% | 1.259,00 |
| 30.01.2026 | 3,04 | 3,08 | 2,97 | 2,99 | -1,74% | 16.693,00 |
| 29.01.2026 | 3,12 | 3,18 | 3,04 | 3,04 | -4,03% | 6.089,00 |
| 28.01.2026 | 3,20 | 3,21 | 3,16 | 3,17 | -0,24% | - |
| 27.01.2026 | 3,20 | 3,20 | 3,15 | 3,17 | -1,83% | 1.602,00 |
| 26.01.2026 | 3,18 | 3,25 | 3,17 | 3,23 | -0,74% | 7.328,00 |
| 23.01.2026 | 3,23 | 3,30 | 3,23 | 3,26 | -0,49% | 4.671,00 |
| 22.01.2026 | 3,30 | 3,31 | 3,24 | 3,27 | 1,43% | 5.210,00 |
| 21.01.2026 | 3,30 | 3,30 | 3,20 | 3,23 | -0,77% | 4.361,00 |
| 20.01.2026 | 3,27 | 3,32 | 3,19 | 3,25 | -0,91% | 15.052,00 |
| 19.01.2026 | 3,29 | 3,35 | 3,26 | 3,28 | -1,38% | 3.765,00 |
| 16.01.2026 | 3,35 | 3,38 | 3,33 | 3,33 | -2,23% | 7.586,00 |
| 15.01.2026 | 3,37 | 3,41 | 3,35 | 3,40 | 2,59% | 3.047,00 |
| 14.01.2026 | 3,36 | 3,36 | 3,29 | 3,32 | -1,66% | 8.468,00 |
| 13.01.2026 | 3,37 | 3,48 | 3,37 | 3,37 | -1,32% | 3.172,00 |
| 12.01.2026 | 3,28 | 3,42 | 3,27 | 3,42 | 4,14% | 7.956,00 |
| 09.01.2026 | 3,27 | 3,35 | 3,27 | 3,28 | 0,86% | 3.487,00 |
| 08.01.2026 | 3,38 | 3,38 | 3,25 | 3,25 | -1,57% | 4.820,00 |
| 07.01.2026 | 3,38 | 3,41 | 3,29 | 3,31 | -0,42% | 5.117,00 |
| 06.01.2026 | 3,27 | 3,34 | 3,24 | 3,32 | 1,16% | 7.190,00 |
| 05.01.2026 | 3,23 | 3,35 | 3,23 | 3,28 | 0,67% | 11.071,00 |
| 02.01.2026 | 3,18 | 3,29 | 3,17 | 3,26 | -1,03% | 9.401,00 |
| 30.12.2025 | 3,30 | 3,32 | 3,24 | 3,29 | -0,18% | 10.535,00 |
| 29.12.2025 | 3,34 | 3,37 | 3,30 | 3,30 | -2,08% | 13.669,00 |
| 23.12.2025 | 3,30 | 3,45 | 3,30 | 3,37 | 0,60% | 11.882,00 |