2,092€
1,38%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,08 | 2,10 | 2,06 | 2,09 | 1,38% | - |
| 04.11.2024 | 2,10 | 2,10 | 2,06 | 2,06 | -2,50% | 3.767,00 |
| 01.11.2024 | 2,07 | 2,12 | 2,07 | 2,12 | 0,95% | 1.539,00 |
| 31.10.2024 | 2,12 | 2,14 | 2,07 | 2,10 | -3,41% | 11.664,00 |
| 30.10.2024 | 2,22 | 2,23 | 2,16 | 2,17 | -3,17% | 16.800,00 |
| 29.10.2024 | 2,26 | 2,28 | 2,24 | 2,24 | -0,71% | 9.170,00 |
| 28.10.2024 | 2,22 | 2,26 | 2,20 | 2,26 | 1,26% | 6.951,00 |
| 25.10.2024 | 2,22 | 2,27 | 2,21 | 2,23 | -0,98% | 3.342,00 |
| 24.10.2024 | 2,30 | 2,30 | 2,23 | 2,25 | -1,05% | 2.364,00 |
| 23.10.2024 | 2,37 | 2,42 | 2,27 | 2,28 | -4,85% | 17.487,00 |
| 22.10.2024 | 2,35 | 2,41 | 2,35 | 2,39 | 2,05% | 6.569,00 |
| 21.10.2024 | 2,39 | 2,39 | 2,31 | 2,34 | -0,85% | 2.710,00 |
| 18.10.2024 | 2,36 | 2,41 | 2,36 | 2,36 | 0,98% | 3.542,00 |
| 17.10.2024 | 2,37 | 2,45 | 2,34 | 2,34 | -2,78% | 9.233,00 |
| 16.10.2024 | 2,30 | 2,45 | 2,30 | 2,41 | 3,55% | 24.297,00 |
| 15.10.2024 | 2,28 | 2,33 | 2,26 | 2,32 | 2,09% | - |
| 14.10.2024 | 2,29 | 2,31 | 2,23 | 2,28 | -0,57% | 9.462,00 |
| 11.10.2024 | 2,19 | 2,29 | 2,19 | 2,29 | 3,62% | 1.727,00 |
| 10.10.2024 | 2,21 | 2,22 | 2,16 | 2,21 | 1,05% | 1.427,00 |
| 09.10.2024 | 2,20 | 2,24 | 2,14 | 2,19 | 1,72% | 15.186,00 |
| 08.10.2024 | 2,15 | 2,16 | 2,11 | 2,15 | 1,90% | 17.504,00 |
| 07.10.2024 | 2,14 | 2,14 | 2,11 | 2,11 | -1,31% | 3.506,00 |
| 04.10.2024 | 2,10 | 2,19 | 2,10 | 2,14 | 0,52% | 3.436,00 |
| 03.10.2024 | 2,18 | 2,18 | 2,13 | 2,13 | -3,10% | 3.050,00 |
| 02.10.2024 | 2,18 | 2,23 | 2,18 | 2,20 | -0,18% | 3.444,00 |
| 01.10.2024 | 2,35 | 2,39 | 2,20 | 2,20 | -5,66% | 22.353,00 |
| 30.09.2024 | 2,19 | 2,35 | 2,19 | 2,33 | 3,60% | 55.020,00 |
| 27.09.2024 | 2,24 | 2,25 | 2,07 | 2,25 | -1,66% | 41.359,00 |
| 26.09.2024 | 2,16 | 2,29 | 2,16 | 2,29 | 7,67% | 20.738,00 |
| 25.09.2024 | 2,20 | 2,20 | 2,13 | 2,13 | -2,25% | 455,00 |
| 24.09.2024 | 2,18 | 2,22 | 2,17 | 2,17 | -0,28% | 3.176,00 |
| 23.09.2024 | 2,16 | 2,19 | 2,12 | 2,18 | 1,54% | 4.095,00 |
| 20.09.2024 | 2,13 | 2,17 | 2,12 | 2,15 | -1,24% | 502,00 |
| 19.09.2024 | 2,18 | 2,20 | 2,12 | 2,17 | 2,21% | 7.180,00 |
| 18.09.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -2,52% | 415,00 |
| 17.09.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 0,97% | 1.816,00 |
| 16.09.2024 | 2,24 | 2,24 | 2,15 | 2,16 | -3,31% | 624,00 |
| 13.09.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,81% | 469,00 |
| 12.09.2024 | 2,25 | 2,26 | 2,22 | 2,22 | 0,00% | 2.850,00 |
| 11.09.2024 | 2,17 | 2,23 | 2,13 | 2,22 | 3,21% | 3.668,00 |
| 10.09.2024 | 2,10 | 2,15 | 2,10 | 2,15 | 1,27% | 2.296,00 |
| 09.09.2024 | 2,02 | 2,13 | 2,02 | 2,12 | 4,79% | 7.225,00 |
| 06.09.2024 | 2,06 | 2,06 | 2,01 | 2,02 | 0,35% | 1.404,00 |
| 05.09.2024 | 2,04 | 2,07 | 2,02 | 2,02 | -0,40% | 873,00 |
| 04.09.2024 | 2,01 | 2,06 | 2,01 | 2,03 | -0,34% | 5.176,00 |
| 03.09.2024 | 2,09 | 2,12 | 2,03 | 2,03 | -4,38% | 7.360,00 |
| 02.09.2024 | 2,11 | 2,17 | 2,09 | 2,13 | 0,05% | 5.623,00 |
| 30.08.2024 | 2,11 | 2,12 | 2,11 | 2,12 | -2,03% | 92,00 |
| 29.08.2024 | 2,07 | 2,17 | 2,07 | 2,17 | 4,58% | 3.189,00 |
| 28.08.2024 | 2,08 | 2,11 | 2,06 | 2,07 | -0,38% | 23.586,00 |
| 27.08.2024 | 2,09 | 2,15 | 2,08 | 2,08 | -2,12% | 344,00 |
| 26.08.2024 | 2,15 | 2,18 | 2,13 | 2,13 | -1,57% | 1.472,00 |
| 23.08.2024 | 2,16 | 2,17 | 2,11 | 2,16 | 1,08% | 2.819,00 |
| 22.08.2024 | 2,20 | 2,20 | 2,12 | 2,14 | -1,29% | 5.505,00 |
| 21.08.2024 | 2,17 | 2,22 | 2,13 | 2,17 | 1,41% | 8.780,00 |
| 20.08.2024 | 2,15 | 2,19 | 2,14 | 2,14 | -1,93% | 1.213,00 |
| 19.08.2024 | 2,11 | 2,22 | 2,11 | 2,18 | 3,42% | 2.739,00 |
| 16.08.2024 | 2,14 | 2,14 | 2,10 | 2,11 | -0,99% | 8.974,00 |
| 15.08.2024 | 2,05 | 2,13 | 2,02 | 2,13 | 3,05% | 5.709,00 |
| 14.08.2024 | 2,08 | 2,08 | 2,02 | 2,06 | 0,19% | 10.502,00 |
| 13.08.2024 | 1,99 | 2,07 | 1,97 | 2,06 | 1,98% | 7.574,00 |
| 12.08.2024 | 2,01 | 2,02 | 1,96 | 2,02 | 3,38% | 9.626,00 |
| 09.08.2024 | 2,02 | 2,02 | 1,95 | 1,95 | -0,59% | 12.405,00 |
| 08.08.2024 | 1,92 | 1,96 | 1,91 | 1,96 | -2,26% | 292,00 |
| 07.08.2024 | 1,98 | 2,03 | 1,98 | 2,01 | -0,45% | 700,00 |
| 06.08.2024 | 2,03 | 2,03 | 1,97 | 2,02 | 4,56% | 11.460,00 |
| 05.08.2024 | 1,93 | 1,94 | 1,80 | 1,93 | -4,78% | 67.046,00 |
| 02.08.2024 | 2,08 | 2,13 | 2,00 | 2,03 | -5,94% | 12.619,00 |
| 01.08.2024 | 2,28 | 2,28 | 2,14 | 2,16 | -5,77% | 19.044,00 |
| 31.07.2024 | 2,26 | 2,29 | 2,20 | 2,29 | 2,79% | 471,00 |
| 30.07.2024 | 2,21 | 2,23 | 2,19 | 2,23 | 0,27% | 9.072,00 |
| 29.07.2024 | 2,30 | 2,32 | 2,22 | 2,22 | -2,16% | 12.612,00 |
| 26.07.2024 | 2,23 | 2,28 | 2,23 | 2,27 | 0,84% | 1.729,00 |
| 25.07.2024 | 2,17 | 2,25 | 2,16 | 2,25 | 1,90% | 3.590,00 |
| 24.07.2024 | 2,22 | 2,27 | 2,21 | 2,21 | -2,30% | 2.104,00 |
| 23.07.2024 | 2,21 | 2,27 | 2,21 | 2,26 | -0,26% | 4.423,00 |
| 22.07.2024 | 2,23 | 2,28 | 2,21 | 2,27 | 1,43% | 4.419,00 |
| 19.07.2024 | 2,20 | 2,25 | 2,20 | 2,23 | 1,55% | 2.454,00 |
| 18.07.2024 | 2,29 | 2,32 | 2,20 | 2,20 | -3,47% | 3.837,00 |
| 17.07.2024 | 2,35 | 2,35 | 2,26 | 2,28 | -2,73% | 11.076,00 |
| 16.07.2024 | 2,29 | 2,35 | 2,27 | 2,34 | 2,40% | 11.484,00 |
| 15.07.2024 | 2,28 | 2,34 | 2,25 | 2,29 | -0,31% | 23.182,00 |
| 12.07.2024 | 2,29 | 2,32 | 2,25 | 2,30 | -0,13% | 4.085,00 |
| 11.07.2024 | 2,21 | 2,30 | 2,21 | 2,30 | 2,45% | 12.089,00 |
| 10.07.2024 | 2,23 | 2,24 | 2,20 | 2,24 | 1,68% | 13.421,00 |
| 09.07.2024 | 2,24 | 2,25 | 2,21 | 2,21 | -1,56% | 6.546,00 |
| 08.07.2024 | 2,34 | 2,34 | 2,22 | 2,24 | -3,45% | 6.385,00 |
| 05.07.2024 | 2,38 | 2,38 | 2,32 | 2,32 | -0,47% | 7.568,00 |
| 04.07.2024 | 2,33 | 2,36 | 2,28 | 2,33 | 0,00% | 10.313,00 |
| 03.07.2024 | 2,25 | 2,34 | 2,23 | 2,33 | 1,17% | 7.250,00 |
| 02.07.2024 | 2,23 | 2,31 | 2,20 | 2,31 | 3,36% | 3.132,00 |
| 01.07.2024 | 2,31 | 2,35 | 2,22 | 2,23 | -3,92% | 33.419,00 |
| 28.06.2024 | 2,30 | 2,36 | 2,25 | 2,32 | 1,27% | 7.773,00 |
| 27.06.2024 | 2,19 | 2,41 | 2,15 | 2,29 | 10,40% | 49.126,00 |
| 26.06.2024 | 2,12 | 2,14 | 2,06 | 2,08 | -0,67% | 19.980,00 |
| 25.06.2024 | 2,09 | 2,13 | 2,09 | 2,09 | -0,19% | 16.487,00 |
| 24.06.2024 | 2,14 | 2,17 | 2,08 | 2,09 | -2,60% | 11.712,00 |
| 21.06.2024 | 2,15 | 2,23 | 2,15 | 2,15 | -1,38% | 2.791,00 |
| 20.06.2024 | 2,13 | 2,20 | 2,13 | 2,18 | 0,93% | 5.124,00 |
| 19.06.2024 | 2,16 | 2,16 | 2,12 | 2,16 | 1,89% | 2.174,00 |