5,015€
-6,27%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,25 | 5,38 | 4,97 | 5,03 | -5,91% | 76.562,00 |
| 20.02.2025 | 5,50 | 5,66 | 5,15 | 5,35 | -5,11% | 197.785,00 |
| 19.02.2025 | 5,94 | 6,00 | 5,60 | 5,64 | -3,09% | 122.790,00 |
| 18.02.2025 | 5,43 | 5,95 | 5,36 | 5,82 | 9,77% | 72.288,00 |
| 17.02.2025 | 5,35 | 5,41 | 5,15 | 5,30 | -2,36% | 23.362,00 |
| 14.02.2025 | 5,72 | 5,75 | 5,36 | 5,43 | -3,49% | 37.770,00 |
| 13.02.2025 | 5,70 | 5,85 | 5,46 | 5,62 | -0,35% | 43.461,00 |
| 12.02.2025 | 5,10 | 5,64 | 5,03 | 5,64 | 10,71% | 37.923,00 |
| 11.02.2025 | 5,47 | 5,49 | 5,05 | 5,10 | -4,39% | 48.880,00 |
| 10.02.2025 | 5,17 | 5,47 | 5,11 | 5,33 | 5,67% | 37.861,00 |
| 07.02.2025 | 5,06 | 5,25 | 4,94 | 5,05 | 1,26% | 85.129,00 |
| 06.02.2025 | 4,95 | 5,29 | 4,84 | 4,98 | 2,38% | 40.357,00 |
| 05.02.2025 | 4,45 | 4,91 | 4,41 | 4,87 | 9,05% | 23.710,00 |
| 04.02.2025 | 4,20 | 4,48 | 4,17 | 4,46 | 6,19% | 33.568,00 |
| 03.02.2025 | 4,02 | 4,24 | 4,02 | 4,20 | -1,89% | 19.283,00 |
| 31.01.2025 | 4,23 | 4,32 | 4,23 | 4,28 | 0,35% | 8.386,00 |
| 30.01.2025 | 4,15 | 4,34 | 4,15 | 4,27 | 1,86% | 12.174,00 |
| 29.01.2025 | 4,20 | 4,30 | 4,04 | 4,19 | -0,95% | 15.845,00 |
| 28.01.2025 | 3,87 | 4,23 | 3,84 | 4,23 | 9,33% | 20.670,00 |
| 27.01.2025 | 3,86 | 4,05 | 3,80 | 3,87 | -2,67% | 11.558,00 |
| 24.01.2025 | 4,00 | 4,05 | 3,92 | 3,98 | 1,38% | 8.060,00 |
| 23.01.2025 | 3,95 | 3,95 | 3,87 | 3,92 | -0,20% | 1.430,00 |
| 22.01.2025 | 3,98 | 4,00 | 3,90 | 3,93 | 0,26% | 4.849,00 |
| 21.01.2025 | 3,65 | 3,95 | 3,65 | 3,92 | 1,58% | 13.500,00 |
| 20.01.2025 | 3,87 | 3,92 | 3,65 | 3,86 | -1,05% | 29.679,00 |
| 17.01.2025 | 4,12 | 4,19 | 3,90 | 3,90 | -5,11% | 13.622,00 |
| 16.01.2025 | 3,99 | 4,15 | 3,92 | 4,11 | 2,52% | 19.707,00 |
| 15.01.2025 | 3,92 | 4,07 | 3,78 | 4,01 | 2,53% | 30.482,00 |
| 14.01.2025 | 3,83 | 4,00 | 3,80 | 3,91 | 1,66% | 6.527,00 |
| 13.01.2025 | 4,01 | 4,01 | 3,78 | 3,85 | -3,99% | 21.419,00 |
| 10.01.2025 | 3,93 | 4,01 | 3,86 | 4,01 | 4,87% | 28.360,00 |
| 09.01.2025 | 3,97 | 3,97 | 3,78 | 3,82 | -2,23% | 5.925,00 |
| 08.01.2025 | 3,89 | 3,97 | 3,78 | 3,91 | -1,39% | 22.363,00 |
| 07.01.2025 | 3,97 | 4,18 | 3,84 | 3,96 | 0,33% | 21.827,00 |
| 06.01.2025 | 3,61 | 3,97 | 3,52 | 3,95 | 11,49% | 120.465,00 |
| 03.01.2025 | 3,69 | 3,77 | 3,54 | 3,54 | -4,78% | 73.836,00 |
| 02.01.2025 | 3,67 | 3,90 | 3,63 | 3,72 | 1,39% | 7.499,00 |
| 30.12.2024 | 3,71 | 3,79 | 3,67 | 3,67 | -2,21% | 10.197,00 |
| 27.12.2024 | 3,70 | 3,85 | 3,64 | 3,75 | 3,56% | 34.985,00 |
| 23.12.2024 | 3,54 | 3,69 | 3,49 | 3,62 | 3,07% | 42.206,00 |
| 20.12.2024 | 2,95 | 3,52 | 2,64 | 3,52 | 21,54% | 97.373,00 |
| 19.12.2024 | 2,86 | 2,95 | 2,84 | 2,89 | 0,49% | 19.642,00 |
| 18.12.2024 | 3,05 | 3,15 | 2,88 | 2,88 | -5,11% | 34.435,00 |
| 17.12.2024 | 2,97 | 3,09 | 2,82 | 3,03 | 2,85% | 46.648,00 |
| 16.12.2024 | 2,60 | 3,03 | 2,47 | 2,95 | 14,30% | 82.257,00 |
| 13.12.2024 | 2,63 | 2,68 | 2,58 | 2,58 | -1,53% | 12.182,00 |
| 12.12.2024 | 2,63 | 2,69 | 2,56 | 2,62 | -2,46% | 25.672,00 |
| 11.12.2024 | 2,69 | 2,76 | 2,60 | 2,69 | 0,94% | 22.600,00 |
| 10.12.2024 | 2,81 | 2,84 | 2,66 | 2,66 | -3,52% | 54.663,00 |
| 09.12.2024 | 2,48 | 2,78 | 2,44 | 2,76 | 12,34% | 79.013,00 |
| 06.12.2024 | 2,45 | 2,51 | 2,41 | 2,46 | 0,20% | 40.829,00 |
| 05.12.2024 | 2,42 | 2,52 | 2,41 | 2,45 | -0,45% | 23.830,00 |
| 04.12.2024 | 2,39 | 2,52 | 2,39 | 2,46 | 2,12% | 8.692,00 |
| 03.12.2024 | 2,42 | 2,46 | 2,40 | 2,41 | -0,37% | 2.276,00 |
| 02.12.2024 | 2,46 | 2,51 | 2,39 | 2,42 | -0,04% | 13.358,00 |
| 29.11.2024 | 2,49 | 2,50 | 2,41 | 2,42 | -4,04% | 16.010,00 |
| 28.11.2024 | 2,51 | 2,54 | 2,49 | 2,52 | 3,57% | 3.021,00 |
| 27.11.2024 | 2,41 | 2,54 | 2,41 | 2,44 | -1,42% | 11.268,00 |
| 26.11.2024 | 2,49 | 2,49 | 2,39 | 2,47 | 0,24% | 10.346,00 |
| 25.11.2024 | 2,24 | 2,46 | 2,22 | 2,46 | 9,51% | 25.339,00 |
| 22.11.2024 | 2,20 | 2,25 | 2,20 | 2,25 | 1,03% | 16.361,00 |
| 21.11.2024 | 2,19 | 2,23 | 2,17 | 2,23 | 1,88% | - |
| 20.11.2024 | 2,21 | 2,22 | 2,17 | 2,19 | -1,71% | 11.654,00 |
| 19.11.2024 | 2,23 | 2,23 | 2,22 | 2,22 | -0,76% | 6.850,00 |
| 18.11.2024 | 2,25 | 2,27 | 2,21 | 2,24 | -0,13% | 8.390,00 |
| 15.11.2024 | 2,24 | 2,29 | 2,24 | 2,24 | -1,71% | 5.024,00 |
| 14.11.2024 | 2,31 | 2,32 | 2,28 | 2,28 | -0,44% | 3.431,00 |
| 13.11.2024 | 2,26 | 2,40 | 2,26 | 2,29 | 0,39% | 19.118,00 |
| 12.11.2024 | 2,36 | 2,36 | 2,20 | 2,28 | 0,00% | 25.445,00 |
| 11.11.2024 | 2,15 | 2,35 | 2,14 | 2,28 | 7,08% | 16.257,00 |
| 08.11.2024 | 2,13 | 2,15 | 2,10 | 2,13 | 0,00% | 1.708,00 |
| 07.11.2024 | 2,16 | 2,17 | 2,10 | 2,13 | 0,19% | 25.484,00 |
| 06.11.2024 | 2,13 | 2,19 | 2,09 | 2,13 | 1,87% | 3.775,00 |
| 05.11.2024 | 2,06 | 2,10 | 2,06 | 2,09 | 1,31% | 2.457,00 |
| 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 |