1,410$
6,02%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.(A)
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc.(A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,36 | 1,53 | 1,34 | 1,42 | 6,77% | 13.433.624,00 |
| 30.04.2024 | 1,31 | 1,36 | 1,28 | 1,33 | 0,00% | 7.562.260,00 |
| 29.04.2024 | 1,29 | 1,39 | 1,29 | 1,33 | 4,72% | 7.481.435,00 |
| 26.04.2024 | 1,26 | 1,31 | 1,23 | 1,27 | 0,79% | 9.948.668,00 |
| 25.04.2024 | 1,27 | 1,29 | 1,22 | 1,26 | -2,33% | 8.186.759,00 |
| 24.04.2024 | 1,35 | 1,39 | 1,29 | 1,29 | -3,73% | 9.555.457,00 |
| 23.04.2024 | 1,34 | 1,44 | 1,33 | 1,34 | -1,47% | 12.834.843,00 |
| 22.04.2024 | 1,36 | 1,36 | 1,21 | 1,36 | 0,00% | 19.471.897,00 |
| 19.04.2024 | 1,34 | 1,40 | 1,34 | 1,36 | -1,45% | 7.896.833,00 |
| 18.04.2024 | 1,40 | 1,46 | 1,34 | 1,38 | -1,43% | 9.918.001,00 |
| 17.04.2024 | 1,50 | 1,53 | 1,40 | 1,40 | -6,67% | 15.776.143,00 |
| 16.04.2024 | 1,56 | 1,57 | 1,50 | 1,50 | -5,06% | 11.457.776,00 |
| 15.04.2024 | 1,61 | 1,62 | 1,57 | 1,58 | -1,86% | 7.859.731,00 |
| 12.04.2024 | 1,64 | 1,68 | 1,60 | 1,61 | -2,42% | 9.082.452,00 |
| 11.04.2024 | 1,67 | 1,70 | 1,63 | 1,65 | -0,60% | 9.039.491,00 |
| 10.04.2024 | 1,71 | 1,72 | 1,64 | 1,66 | -6,21% | 15.030.096,00 |
| 09.04.2024 | 1,82 | 1,85 | 1,70 | 1,77 | -4,32% | 17.857.704,00 |
| 08.04.2024 | 1,82 | 1,91 | 1,81 | 1,85 | 1,09% | 7.592.899,00 |
| 05.04.2024 | 1,79 | 1,85 | 1,78 | 1,83 | 0,55% | 6.646.832,00 |
| 04.04.2024 | 1,85 | 1,93 | 1,81 | 1,82 | -0,55% | 10.127.659,00 |
| 03.04.2024 | 1,73 | 1,85 | 1,69 | 1,83 | 5,17% | 17.485.515,00 |
| 02.04.2024 | 1,77 | 1,78 | 1,72 | 1,74 | -4,40% | 10.823.178,00 |
| 01.04.2024 | 1,90 | 1,92 | 1,77 | 1,82 | -4,21% | 18.711.098,00 |
| 28.03.2024 | 1,85 | 1,94 | 1,84 | 1,90 | 0,00% | 17.190.414,00 |
| 27.03.2024 | 1,76 | 1,91 | 1,74 | 1,90 | 9,20% | 16.365.746,00 |
| 26.03.2024 | 1,75 | 1,79 | 1,73 | 1,74 | 0,58% | 11.871.124,00 |
| 25.03.2024 | 1,75 | 1,87 | 1,70 | 1,73 | -0,57% | 18.334.349,00 |
| 22.03.2024 | 1,84 | 1,85 | 1,72 | 1,74 | -7,94% | 16.495.773,00 |
| 21.03.2024 | 1,84 | 1,92 | 1,80 | 1,89 | 3,28% | 12.762.194,00 |
| 20.03.2024 | 1,72 | 1,85 | 1,68 | 1,83 | 7,02% | 11.285.471,00 |
| 19.03.2024 | 1,69 | 1,73 | 1,64 | 1,71 | -0,58% | 9.267.862,00 |
| 18.03.2024 | 1,71 | 1,75 | 1,65 | 1,72 | 2,38% | 12.317.266,00 |
| 15.03.2024 | 1,70 | 1,72 | 1,62 | 1,68 | -0,59% | 29.899.690,00 |
| 14.03.2024 | 1,79 | 1,80 | 1,66 | 1,69 | -5,06% | 16.846.807,00 |
| 13.03.2024 | 1,80 | 1,88 | 1,77 | 1,78 | -2,73% | 12.153.868,00 |
| 12.03.2024 | 1,93 | 1,93 | 1,81 | 1,83 | -4,69% | 15.444.865,00 |
| 11.03.2024 | 1,90 | 2,03 | 1,88 | 1,92 | 0,00% | 11.544.646,00 |
| 08.03.2024 | 1,95 | 2,04 | 1,90 | 1,92 | -1,54% | 14.875.660,00 |
| 07.03.2024 | 1,93 | 2,00 | 1,90 | 1,95 | 1,04% | 10.310.597,00 |
| 06.03.2024 | 1,89 | 1,96 | 1,80 | 1,93 | -3,50% | 25.684.896,00 |
| 05.03.2024 | 2,01 | 2,06 | 1,95 | 2,00 | -3,38% | 16.589.427,00 |
| 04.03.2024 | 2,12 | 2,13 | 1,98 | 2,07 | -0,48% | 12.218.136,00 |
| 01.03.2024 | 2,09 | 2,14 | 2,01 | 2,08 | 0,48% | 10.523.693,00 |
| 29.02.2024 | 2,05 | 2,15 | 2,01 | 2,07 | 4,02% | 13.271.911,00 |
| 28.02.2024 | 1,99 | 2,07 | 1,95 | 1,99 | -1,00% | 8.846.975,00 |
| 27.02.2024 | 1,98 | 2,04 | 1,96 | 2,01 | 2,55% | 9.883.062,00 |
| 26.02.2024 | 1,92 | 2,02 | 1,88 | 1,96 | 3,16% | 10.761.434,00 |
| 23.02.2024 | 1,95 | 1,96 | 1,88 | 1,90 | -1,04% | 12.442.057,00 |
| 22.02.2024 | 2,00 | 2,02 | 1,91 | 1,92 | -0,52% | 14.803.616,00 |
| 21.02.2024 | 2,10 | 2,10 | 1,93 | 1,93 | -6,31% | 16.003.576,00 |
| 20.02.2024 | 2,12 | 2,22 | 2,05 | 2,06 | -3,74% | 13.772.202,00 |
| 16.02.2024 | 2,18 | 2,26 | 2,13 | 2,14 | -4,89% | 11.819.316,00 |
| 15.02.2024 | 2,30 | 2,37 | 2,18 | 2,25 | -3,02% | 13.727.732,00 |
| 14.02.2024 | 2,19 | 2,33 | 2,18 | 2,32 | 12,62% | 19.459.966,00 |
| 13.02.2024 | 2,12 | 2,15 | 2,03 | 2,06 | -9,25% | 12.336.781,00 |
| 12.02.2024 | 2,14 | 2,37 | 2,14 | 2,27 | 5,58% | 18.969.269,00 |
| 09.02.2024 | 2,13 | 2,21 | 2,07 | 2,15 | 2,38% | 11.391.426,00 |
| 08.02.2024 | 1,96 | 2,13 | 1,94 | 2,10 | 7,69% | 12.839.283,00 |
| 07.02.2024 | 2,02 | 2,07 | 1,91 | 1,95 | -3,47% | 9.960.637,00 |
| 06.02.2024 | 1,90 | 2,02 | 1,85 | 2,02 | 7,45% | 10.232.743,00 |
| 05.02.2024 | 1,97 | 1,98 | 1,86 | 1,88 | -5,53% | 10.474.971,00 |
| 02.02.2024 | 2,00 | 2,03 | 1,95 | 1,99 | -2,93% | 9.588.579,00 |
| 01.02.2024 | 2,00 | 2,07 | 1,94 | 2,05 | 7,89% | 15.950.540,00 |
| 31.01.2024 | 1,94 | 2,10 | 1,89 | 1,90 | -2,06% | 17.101.336,00 |
| 30.01.2024 | 2,01 | 2,02 | 1,93 | 1,94 | -4,90% | 8.699.455,00 |
| 29.01.2024 | 1,94 | 2,06 | 1,86 | 2,04 | 5,15% | 13.034.673,00 |
| 26.01.2024 | 1,97 | 2,05 | 1,92 | 1,94 | -1,02% | 7.232.601,00 |
| 25.01.2024 | 2,00 | 2,06 | 1,87 | 1,96 | -3,45% | 13.269.875,00 |
| 24.01.2024 | 2,24 | 2,28 | 2,01 | 2,03 | -6,02% | 15.876.230,00 |
| 23.01.2024 | 2,04 | 2,18 | 2,01 | 2,16 | 10,20% | 22.449.677,00 |
| 22.01.2024 | 1,79 | 2,04 | 1,78 | 1,96 | 12,64% | 26.290.747,00 |
| 19.01.2024 | 1,64 | 1,76 | 1,56 | 1,74 | 5,45% | 25.110.298,00 |
| 18.01.2024 | 1,74 | 1,78 | 1,58 | 1,65 | -4,07% | 20.026.061,00 |
| 17.01.2024 | 1,76 | 1,77 | 1,65 | 1,72 | -4,44% | 18.901.319,00 |
| 16.01.2024 | 1,90 | 1,90 | 1,78 | 1,80 | -5,26% | 16.950.733,00 |
| 12.01.2024 | 2,01 | 2,07 | 1,89 | 1,90 | -5,47% | 13.220.752,00 |
| 11.01.2024 | 1,98 | 2,04 | 1,86 | 2,01 | 3,61% | 25.768.962,00 |
| 10.01.2024 | 2,14 | 2,14 | 1,94 | 1,94 | -8,92% | 22.975.994,00 |
| 09.01.2024 | 2,22 | 2,27 | 2,11 | 2,13 | -4,48% | 11.586.128,00 |
| 08.01.2024 | 2,24 | 2,27 | 2,14 | 2,23 | 0,00% | 13.495.061,00 |
| 05.01.2024 | 2,10 | 2,29 | 2,06 | 2,23 | 5,69% | 12.777.304,00 |
| 04.01.2024 | 2,07 | 2,18 | 2,03 | 2,11 | 2,43% | 12.626.203,00 |
| 03.01.2024 | 2,16 | 2,16 | 2,03 | 2,06 | -5,07% | 14.913.755,00 |
| 02.01.2024 | 2,30 | 2,35 | 2,17 | 2,17 | -7,26% | 13.008.337,00 |
| 29.12.2023 | 2,40 | 2,41 | 2,32 | 2,34 | -3,31% | 13.324.873,00 |
| 28.12.2023 | 2,46 | 2,52 | 2,36 | 2,42 | -2,42% | 20.390.286,00 |
| 27.12.2023 | 2,52 | 2,53 | 2,45 | 2,48 | -0,40% | 14.453.868,00 |
| 26.12.2023 | 2,50 | 2,68 | 2,47 | 2,49 | 0,81% | 17.604.258,00 |
| 22.12.2023 | 2,42 | 2,54 | 2,37 | 2,47 | 1,23% | 13.453.392,00 |
| 21.12.2023 | 2,58 | 2,63 | 2,34 | 2,44 | -1,61% | 18.570.351,00 |
| 20.12.2023 | 2,61 | 2,74 | 2,48 | 2,48 | -5,70% | 14.958.023,00 |
| 19.12.2023 | 2,71 | 2,78 | 2,60 | 2,63 | -1,87% | 15.848.578,00 |
| 18.12.2023 | 2,73 | 2,79 | 2,63 | 2,68 | -1,47% | 13.326.959,00 |
| 15.12.2023 | 3,02 | 3,13 | 2,60 | 2,72 | -6,21% | 38.339.688,00 |
| 14.12.2023 | 2,51 | 2,92 | 2,51 | 2,90 | 20,83% | 36.736.046,00 |
| 13.12.2023 | 2,21 | 2,42 | 2,15 | 2,40 | 8,11% | 15.852.273,00 |
| 12.12.2023 | 2,31 | 2,32 | 2,12 | 2,22 | -4,72% | 17.275.584,00 |
| 11.12.2023 | 2,31 | 2,37 | 2,23 | 2,33 | -0,85% | 14.534.484,00 |
| 08.12.2023 | 2,23 | 2,49 | 2,16 | 2,35 | 4,44% | 25.658.528,00 |
| 07.12.2023 | 2,04 | 2,29 | 1,93 | 2,25 | 9,76% | 31.188.881,00 |