7,715€
1,45%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 7,61 | 7,81 | 7,56 | 7,81 | 2,70% | 1.265,00 |
| 12.08.2026 | 7,91 | 8,00 | 7,61 | 7,61 | -3,55% | 2.942,00 |
| 11.08.2026 | 7,63 | 7,99 | 7,63 | 7,89 | 1,35% | 5.848,00 |
| 10.08.2026 | 7,72 | 7,87 | 7,67 | 7,78 | -0,06% | 8.904,00 |
| 07.08.2026 | 7,75 | 8,05 | 7,65 | 7,79 | 1,76% | 1.660,00 |
| 06.08.2026 | 7,53 | 7,76 | 7,38 | 7,65 | -0,65% | 11.495,00 |
| 05.08.2026 | 7,78 | 7,85 | 7,63 | 7,70 | 0,00% | 17.625,00 |
| 04.08.2026 | 7,39 | 7,74 | 7,39 | 7,70 | 3,08% | 26.656,00 |
| 03.08.2026 | 7,32 | 7,50 | 7,22 | 7,47 | 1,36% | 3.000,00 |
| 31.07.2026 | 7,42 | 7,68 | 7,31 | 7,37 | -0,07% | 16.154,00 |
| 30.07.2026 | 6,78 | 7,43 | 6,78 | 7,38 | 8,38% | 10.498,00 |
| 29.07.2026 | 6,91 | 7,15 | 6,81 | 6,81 | -4,29% | 72.618,00 |
| 28.07.2026 | 7,22 | 7,40 | 6,78 | 7,11 | -4,18% | 40.509,00 |
| 27.07.2026 | 7,51 | 7,73 | 7,30 | 7,42 | -1,07% | 5.762,00 |
| 24.07.2026 | 7,48 | 7,67 | 7,42 | 7,50 | -1,32% | 7.087,00 |
| 23.07.2026 | 7,84 | 7,90 | 7,33 | 7,60 | -3,18% | 15.528,00 |
| 22.07.2026 | 8,05 | 8,05 | 7,66 | 7,85 | -0,13% | 12.338,00 |
| 21.07.2026 | 7,85 | 8,05 | 7,74 | 7,86 | 1,29% | 23.828,00 |
| 20.07.2026 | 7,72 | 8,06 | 7,70 | 7,76 | -2,08% | 157.342,00 |
| 17.07.2026 | 7,90 | 8,10 | 7,60 | 7,93 | -0,31% | 50.285,00 |
| 16.07.2026 | 9,37 | 9,37 | 7,95 | 7,95 | -14,33% | 38.681,00 |
| 15.07.2026 | 9,65 | 9,80 | 9,10 | 9,28 | -2,73% | 8.568,00 |
| 14.07.2026 | 9,34 | 9,94 | 9,21 | 9,54 | 1,60% | 13.040,00 |
| 13.07.2026 | 9,57 | 9,64 | 9,04 | 9,39 | -2,49% | 12.597,00 |
| 10.07.2026 | 9,82 | 10,11 | 9,52 | 9,63 | -3,31% | 31.651,00 |
| 09.07.2026 | 9,64 | 10,19 | 9,63 | 9,96 | 4,68% | 13.693,00 |
| 08.07.2026 | 9,62 | 9,76 | 8,97 | 9,52 | -1,45% | 25.940,00 |
| 07.07.2026 | 9,75 | 10,03 | 9,33 | 9,66 | -2,96% | 35.836,00 |
| 06.07.2026 | 10,03 | 10,52 | 9,81 | 9,95 | -1,68% | 32.644,00 |
| 03.07.2026 | 9,83 | 10,35 | 9,83 | 10,12 | 1,40% | 19.583,00 |
| 02.07.2026 | 11,28 | 11,33 | 9,81 | 9,98 | -12,23% | 92.580,00 |
| 01.07.2026 | 11,00 | 11,94 | 10,65 | 11,37 | 3,27% | 36.905,00 |
| 30.06.2026 | 11,00 | 11,28 | 10,64 | 11,01 | 1,85% | 100.033,00 |
| 29.06.2026 | 10,02 | 11,05 | 9,76 | 10,81 | 8,32% | 98.510,00 |
| 26.06.2026 | 8,83 | 9,98 | 8,75 | 9,98 | 9,61% | 107.980,00 |
| 25.06.2026 | 8,15 | 9,39 | 7,94 | 9,11 | 19,49% | 147.155,00 |
| 24.06.2026 | 8,10 | 8,27 | 7,58 | 7,62 | -1,49% | 27.952,00 |
| 23.06.2026 | 7,68 | 7,79 | 7,26 | 7,74 | 0,72% | 14.056,00 |
| 22.06.2026 | 7,33 | 8,03 | 7,28 | 7,68 | 4,77% | 27.028,00 |
| 19.06.2026 | 7,20 | 7,37 | 7,11 | 7,33 | -0,14% | 14.971,00 |
| 18.06.2026 | 7,73 | 7,87 | 7,17 | 7,34 | -5,90% | 35.340,00 |
| 17.06.2026 | 7,83 | 8,07 | 7,80 | 7,80 | -1,83% | 14.586,00 |
| 16.06.2026 | 7,99 | 8,06 | 7,76 | 7,95 | -0,69% | 13.490,00 |
| 15.06.2026 | 8,02 | 8,34 | 7,95 | 8,00 | 0,57% | 61.297,00 |
| 12.06.2026 | 8,13 | 8,23 | 7,87 | 7,96 | -0,87% | 52.716,00 |
| 11.06.2026 | 7,63 | 8,05 | 7,59 | 8,03 | 5,04% | 27.145,00 |
| 10.06.2026 | 7,32 | 8,05 | 7,21 | 7,64 | -0,07% | 65.098,00 |
| 09.06.2026 | 7,90 | 8,30 | 7,11 | 7,65 | -3,90% | 94.061,00 |