3,887€
-0,09%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,91 | 3,95 | 3,84 | 3,94 | 1,18% | - |
| 14.10.2025 | 3,90 | 3,90 | 3,78 | 3,89 | -0,99% | 5.595,00 |
| 13.10.2025 | 3,89 | 4,04 | 3,85 | 3,93 | 1,47% | 21.522,00 |
| 10.10.2025 | 4,23 | 4,23 | 3,86 | 3,87 | -6,32% | 34.046,00 |
| 09.10.2025 | 4,06 | 4,16 | 4,06 | 4,13 | 1,22% | 6.436,00 |
| 08.10.2025 | 3,95 | 4,09 | 3,95 | 4,08 | 2,59% | 8.377,00 |
| 07.10.2025 | 4,10 | 4,15 | 3,97 | 3,98 | -2,93% | 8.385,00 |
| 06.10.2025 | 3,91 | 4,10 | 3,81 | 4,10 | 6,41% | 8.037,00 |
| 03.10.2025 | 4,00 | 4,03 | 3,84 | 3,85 | -5,61% | 43.270,00 |
| 02.10.2025 | 4,14 | 4,15 | 4,02 | 4,08 | -0,44% | 4.120,00 |
| 01.10.2025 | 4,13 | 4,13 | 4,02 | 4,10 | -1,66% | 9.800,00 |
| 30.09.2025 | 4,18 | 4,20 | 4,06 | 4,17 | -2,30% | 14.861,00 |
| 29.09.2025 | 4,29 | 4,31 | 4,19 | 4,27 | -0,07% | 18.755,00 |
| 26.09.2025 | 3,90 | 4,31 | 3,87 | 4,27 | 7,48% | 37.510,00 |
| 25.09.2025 | 3,69 | 3,97 | 3,45 | 3,97 | 8,88% | 30.680,00 |
| 24.09.2025 | 3,73 | 3,74 | 3,58 | 3,65 | 2,18% | 13.360,00 |
| 23.09.2025 | 3,79 | 3,79 | 3,56 | 3,57 | -4,52% | 3.997,00 |
| 22.09.2025 | 3,56 | 3,75 | 3,55 | 3,74 | 4,56% | 16.514,00 |
| 19.09.2025 | 3,60 | 3,62 | 3,56 | 3,58 | -0,61% | 20.143,00 |
| 18.09.2025 | 3,46 | 3,60 | 3,41 | 3,60 | 5,54% | 2.576,00 |
| 17.09.2025 | 3,33 | 3,41 | 3,33 | 3,41 | 1,16% | 4.281,00 |
| 16.09.2025 | 3,40 | 3,43 | 3,32 | 3,37 | -1,09% | 4.778,00 |
| 15.09.2025 | 3,36 | 3,41 | 3,30 | 3,41 | 2,96% | 13.530,00 |
| 12.09.2025 | 3,24 | 3,32 | 3,24 | 3,31 | 1,97% | 1.974,00 |
| 11.09.2025 | 3,21 | 3,27 | 3,21 | 3,25 | 2,01% | 1.942,00 |
| 10.09.2025 | 3,26 | 3,26 | 3,17 | 3,18 | -0,96% | 7.052,00 |
| 09.09.2025 | 3,27 | 3,31 | 3,16 | 3,21 | -1,32% | 1.413,00 |
| 08.09.2025 | 3,29 | 3,32 | 3,26 | 3,26 | -0,31% | 682,00 |
| 05.09.2025 | 3,23 | 3,30 | 3,23 | 3,27 | 2,45% | 1.619,00 |
| 04.09.2025 | 3,20 | 3,21 | 3,17 | 3,19 | -1,27% | 9.532,00 |
| 03.09.2025 | 3,30 | 3,30 | 3,23 | 3,23 | -1,13% | 800,00 |
| 02.09.2025 | 3,30 | 3,30 | 3,16 | 3,27 | -1,00% | 15.009,00 |
| 01.09.2025 | 3,23 | 3,30 | 3,23 | 3,30 | -0,33% | 1.482,00 |
| 29.08.2025 | 3,27 | 3,38 | 3,25 | 3,31 | 1,85% | 12.037,00 |
| 28.08.2025 | 3,30 | 3,34 | 3,24 | 3,25 | -3,90% | 5.080,00 |
| 27.08.2025 | 3,27 | 3,41 | 3,27 | 3,38 | 3,46% | 2.015,00 |
| 26.08.2025 | 3,20 | 3,28 | 3,18 | 3,27 | 2,03% | 541,00 |
| 25.08.2025 | 3,17 | 3,26 | 3,16 | 3,20 | 0,56% | 17.822,00 |
| 22.08.2025 | 3,12 | 3,20 | 3,09 | 3,19 | 1,34% | 7.855,00 |
| 21.08.2025 | 3,18 | 3,18 | 3,08 | 3,14 | 1,29% | 14.393,00 |
| 20.08.2025 | 3,11 | 3,19 | 3,05 | 3,10 | -1,15% | 7.380,00 |
| 19.08.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -1,26% | 3.082,00 |
| 18.08.2025 | 3,11 | 3,22 | 3,10 | 3,18 | 1,73% | 6.376,00 |
| 15.08.2025 | 3,19 | 3,22 | 3,13 | 3,13 | -1,73% | 14.250,00 |
| 14.08.2025 | 3,19 | 3,25 | 3,14 | 3,18 | -1,03% | 1.123,00 |
| 13.08.2025 | 3,12 | 3,21 | 3,10 | 3,21 | 5,07% | 14.616,00 |
| 12.08.2025 | 3,11 | 3,17 | 3,06 | 3,06 | -0,49% | 15.242,00 |
| 11.08.2025 | 3,09 | 3,14 | 3,07 | 3,07 | -0,52% | 7.653,00 |
| 08.08.2025 | 3,12 | 3,12 | 3,07 | 3,09 | -0,93% | 856,00 |
| 07.08.2025 | 3,16 | 3,19 | 3,12 | 3,12 | -1,89% | 12.465,00 |
| 06.08.2025 | 3,22 | 3,22 | 3,18 | 3,18 | -0,78% | 147,00 |
| 05.08.2025 | 3,24 | 3,27 | 3,16 | 3,20 | -2,61% | 4.490,00 |
| 04.08.2025 | 3,09 | 3,29 | 3,09 | 3,29 | 5,08% | 2.437,00 |
| 01.08.2025 | 3,23 | 3,23 | 3,12 | 3,13 | -3,81% | 4.515,00 |
| 31.07.2025 | 3,30 | 3,34 | 3,24 | 3,26 | -0,58% | 2.679,00 |
| 30.07.2025 | 3,18 | 3,31 | 3,16 | 3,27 | 1,27% | 20.086,00 |
| 29.07.2025 | 3,30 | 3,36 | 3,23 | 3,23 | -2,88% | 7.821,00 |
| 28.07.2025 | 3,31 | 3,33 | 3,30 | 3,33 | -0,21% | 291,00 |
| 25.07.2025 | 3,35 | 3,41 | 3,31 | 3,34 | -2,88% | 5.973,00 |
| 24.07.2025 | 3,54 | 3,56 | 3,36 | 3,44 | -0,20% | 9.992,00 |
| 23.07.2025 | 3,39 | 3,55 | 3,39 | 3,44 | 2,14% | 18.736,00 |
| 22.07.2025 | 3,35 | 3,39 | 3,28 | 3,37 | 0,45% | 13.595,00 |
| 21.07.2025 | 3,34 | 3,40 | 3,34 | 3,36 | -0,74% | 14.236,00 |
| 18.07.2025 | 3,40 | 3,45 | 3,35 | 3,38 | -1,97% | 7.677,00 |
| 17.07.2025 | 3,46 | 3,53 | 3,44 | 3,45 | -0,95% | 6.459,00 |
| 16.07.2025 | 3,46 | 3,52 | 3,44 | 3,48 | -1,81% | 3.604,00 |
| 15.07.2025 | 3,44 | 3,56 | 3,41 | 3,55 | 3,44% | 2.802,00 |
| 14.07.2025 | 3,49 | 3,49 | 3,41 | 3,43 | -2,56% | 3.558,00 |
| 11.07.2025 | 3,54 | 3,54 | 3,44 | 3,52 | -0,87% | 9.928,00 |
| 10.07.2025 | 3,52 | 3,55 | 3,48 | 3,55 | -0,62% | 7.045,00 |
| 09.07.2025 | 3,64 | 3,64 | 3,54 | 3,57 | -0,28% | 10.532,00 |
| 08.07.2025 | 3,64 | 3,69 | 3,58 | 3,58 | -1,30% | 2.761,00 |
| 07.07.2025 | 3,68 | 3,69 | 3,61 | 3,63 | -0,52% | 1.985,00 |
| 04.07.2025 | 3,66 | 3,66 | 3,61 | 3,65 | 0,66% | 2.890,00 |
| 03.07.2025 | 3,54 | 3,74 | 3,54 | 3,62 | 1,46% | 2.632,00 |
| 02.07.2025 | 3,68 | 3,74 | 3,55 | 3,57 | -3,62% | 7.799,00 |
| 01.07.2025 | 3,89 | 3,93 | 3,65 | 3,70 | -4,54% | 7.098,00 |
| 30.06.2025 | 3,93 | 3,97 | 3,85 | 3,88 | 0,18% | 32.825,00 |
| 27.06.2025 | 4,08 | 4,11 | 3,87 | 3,87 | -3,22% | 9.791,00 |
| 26.06.2025 | 4,21 | 4,27 | 3,96 | 4,00 | -3,91% | 19.013,00 |
| 25.06.2025 | 4,03 | 4,59 | 4,00 | 4,17 | 10,68% | 93.715,00 |
| 24.06.2025 | 3,75 | 3,82 | 3,74 | 3,76 | 3,15% | 4.091,00 |
| 23.06.2025 | 3,71 | 3,72 | 3,63 | 3,65 | -1,51% | 1.396,00 |
| 20.06.2025 | 3,75 | 3,81 | 3,70 | 3,70 | -1,57% | 6.551,00 |
| 19.06.2025 | 3,72 | 3,79 | 3,72 | 3,76 | 1,16% | 566,00 |
| 18.06.2025 | 3,69 | 3,77 | 3,69 | 3,72 | -0,91% | 2.839,00 |
| 17.06.2025 | 3,71 | 3,80 | 3,69 | 3,75 | 1,02% | 13.257,00 |
| 16.06.2025 | 3,58 | 3,72 | 3,51 | 3,72 | 5,45% | 10.674,00 |
| 13.06.2025 | 3,56 | 3,62 | 3,48 | 3,52 | -2,38% | 17.175,00 |
| 12.06.2025 | 3,57 | 3,63 | 3,55 | 3,61 | -1,37% | 6.500,00 |
| 11.06.2025 | 3,58 | 3,68 | 3,58 | 3,66 | 1,10% | 4.014,00 |
| 10.06.2025 | 3,67 | 3,69 | 3,61 | 3,62 | -0,79% | 3.598,00 |
| 09.06.2025 | 3,64 | 3,65 | 3,63 | 3,65 | -0,08% | 8.706,00 |
| 06.06.2025 | 3,61 | 3,65 | 3,54 | 3,65 | 1,11% | 17.085,00 |
| 05.06.2025 | 3,53 | 3,63 | 3,49 | 3,61 | 3,76% | 2.253,00 |
| 04.06.2025 | 3,51 | 3,52 | 3,44 | 3,48 | -0,06% | 3.203,00 |
| 03.06.2025 | 3,54 | 3,57 | 3,48 | 3,48 | 0,35% | 905,00 |
| 02.06.2025 | 3,47 | 3,47 | 3,39 | 3,47 | -0,49% | 3.658,00 |
| 30.05.2025 | 3,55 | 3,55 | 3,46 | 3,49 | -4,49% | 253,00 |
| 29.05.2025 | 3,76 | 3,77 | 3,65 | 3,65 | 1,64% | 8.046,00 |