1,401€
-1,48%
Echtzeit-Aktienkurs ChargePoint Holdings
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,40 | 1,56 | 1,39 | 1,55 | 8,79% | - |
| 02.05.2024 | 1,33 | 1,50 | 1,27 | 1,42 | 12,86% | - |
| 30.04.2024 | 1,25 | 1,27 | 1,20 | 1,26 | 1,20% | - |
| 29.04.2024 | 1,17 | 1,30 | 1,17 | 1,25 | 5,33% | - |
| 26.04.2024 | 1,19 | 1,22 | 1,16 | 1,18 | 0,25% | 40,00 |
| 25.04.2024 | 1,20 | 1,22 | 1,15 | 1,18 | -2,56% | - |
| 24.04.2024 | 1,27 | 1,30 | 1,21 | 1,21 | -2,97% | - |
| 23.04.2024 | 1,27 | 1,34 | 1,25 | 1,25 | -1,97% | - |
| 22.04.2024 | 1,26 | 1,31 | 1,14 | 1,27 | -0,78% | - |
| 19.04.2024 | 1,28 | 1,31 | 1,24 | 1,28 | -1,46% | - |
| 18.04.2024 | 1,30 | 1,37 | 1,26 | 1,30 | -1,21% | - |
| 17.04.2024 | 1,41 | 1,43 | 1,32 | 1,32 | -7,06% | 2.000,00 |
| 16.04.2024 | 1,49 | 1,50 | 1,42 | 1,42 | -5,03% | - |
| 15.04.2024 | 1,49 | 1,53 | 1,48 | 1,49 | -1,71% | 4.000,00 |
| 12.04.2024 | 1,55 | 1,58 | 1,51 | 1,52 | -1,62% | - |
| 11.04.2024 | 1,55 | 1,58 | 1,52 | 1,54 | -0,45% | - |
| 10.04.2024 | 1,60 | 1,63 | 1,53 | 1,55 | -4,67% | 2.000,00 |
| 09.04.2024 | 1,70 | 1,70 | 1,57 | 1,63 | -4,86% | - |
| 08.04.2024 | 1,68 | 1,76 | 1,67 | 1,71 | 0,89% | - |
| 05.04.2024 | 1,66 | 1,72 | 1,65 | 1,69 | 0,59% | 1.750,00 |
| 04.04.2024 | 1,69 | 1,77 | 1,67 | 1,68 | -0,59% | - |
| 03.04.2024 | 1,61 | 1,70 | 1,57 | 1,69 | 4,50% | - |
| 02.04.2024 | 1,70 | 1,71 | 1,60 | 1,62 | -8,21% | 1.000,00 |
| 28.03.2024 | 1,73 | 1,80 | 1,69 | 1,77 | 1,44% | - |
| 27.03.2024 | 1,61 | 1,76 | 1,61 | 1,74 | 8,00% | - |
| 26.03.2024 | 1,58 | 1,65 | 1,58 | 1,61 | 0,69% | - |
| 25.03.2024 | 1,63 | 1,72 | 1,57 | 1,60 | -0,87% | 500,00 |
| 22.03.2024 | 1,73 | 1,73 | 1,59 | 1,62 | -6,86% | - |
| 21.03.2024 | 1,68 | 1,76 | 1,65 | 1,73 | 3,65% | - |
| 20.03.2024 | 1,54 | 1,69 | 1,54 | 1,67 | 6,76% | - |
| 19.03.2024 | 1,56 | 1,59 | 1,52 | 1,57 | -1,26% | - |
| 18.03.2024 | 1,55 | 1,61 | 1,52 | 1,59 | 2,65% | 1.485,00 |
| 15.03.2024 | 1,54 | 1,60 | 1,49 | 1,55 | -0,58% | - |
| 14.03.2024 | 1,63 | 1,67 | 1,53 | 1,56 | -5,30% | 1.200,00 |
| 13.03.2024 | 1,71 | 1,73 | 1,62 | 1,64 | -2,26% | - |
| 12.03.2024 | 1,76 | 1,78 | 1,66 | 1,68 | -4,65% | - |
| 11.03.2024 | 1,74 | 1,86 | 1,72 | 1,76 | 0,63% | - |
| 08.03.2024 | 1,77 | 1,86 | 1,74 | 1,75 | -1,46% | - |
| 07.03.2024 | 1,75 | 1,83 | 1,75 | 1,78 | 1,25% | - |
| 06.03.2024 | 1,70 | 1,85 | 1,66 | 1,76 | -4,46% | - |
| 05.03.2024 | 1,86 | 1,90 | 1,80 | 1,84 | -3,42% | - |
| 04.03.2024 | 1,92 | 1,96 | 1,83 | 1,90 | -1,14% | - |
| 01.03.2024 | 1,91 | 1,97 | 1,86 | 1,92 | 0,21% | - |
| 29.02.2024 | 1,84 | 1,98 | 1,82 | 1,92 | 4,80% | - |
| 28.02.2024 | 1,85 | 1,91 | 1,80 | 1,83 | -0,92% | - |
| 27.02.2024 | 1,80 | 1,88 | 1,80 | 1,85 | 2,10% | 600,00 |
| 26.02.2024 | 1,77 | 1,86 | 1,74 | 1,81 | 2,90% | - |
| 23.02.2024 | 1,80 | 1,82 | 1,74 | 1,76 | -0,56% | - |
| 22.02.2024 | 1,89 | 1,92 | 1,77 | 1,77 | -1,06% | - |
| 21.02.2024 | 1,90 | 2,00 | 1,79 | 1,79 | -5,89% | - |
| 20.02.2024 | 1,98 | 2,05 | 1,90 | 1,90 | -4,28% | - |
| 19.02.2024 | 1,98 | 1,99 | 1,98 | 1,99 | 0,25% | - |
| 16.02.2024 | 2,10 | 2,12 | 1,98 | 1,98 | -5,40% | - |
| 15.02.2024 | 2,14 | 2,20 | 2,03 | 2,09 | -3,37% | - |
| 14.02.2024 | 1,95 | 2,17 | 1,95 | 2,17 | 12,92% | 1.400,00 |
| 13.02.2024 | 2,09 | 2,12 | 1,90 | 1,92 | -9,14% | - |
| 12.02.2024 | 1,97 | 2,20 | 1,97 | 2,11 | 5,71% | 2.080,00 |
| 09.02.2024 | 1,94 | 2,05 | 1,91 | 2,00 | 2,30% | - |
| 08.02.2024 | 1,81 | 1,98 | 1,81 | 1,95 | 7,60% | - |
| 07.02.2024 | 1,86 | 1,92 | 1,78 | 1,82 | -3,10% | 550,00 |
| 06.02.2024 | 1,77 | 1,88 | 1,72 | 1,87 | 6,72% | - |
| 05.02.2024 | 1,84 | 1,87 | 1,73 | 1,76 | -5,03% | 1.000,00 |
| 02.02.2024 | 1,87 | 1,91 | 1,81 | 1,85 | -2,27% | - |
| 01.02.2024 | 1,79 | 1,91 | 1,79 | 1,89 | 7,81% | - |
| 31.01.2024 | 1,78 | 1,93 | 1,75 | 1,75 | -2,23% | 20.000,00 |
| 30.01.2024 | 1,89 | 1,89 | 1,78 | 1,79 | -4,98% | - |
| 29.01.2024 | 1,80 | 1,90 | 1,72 | 1,89 | 5,89% | - |
| 26.01.2024 | 1,80 | 1,88 | 1,77 | 1,78 | -2,30% | - |
| 25.01.2024 | 1,85 | 1,90 | 1,73 | 1,83 | -1,93% | - |
| 24.01.2024 | 1,98 | 2,09 | 1,85 | 1,86 | -6,72% | - |
| 23.01.2024 | 1,79 | 2,01 | 1,79 | 2,00 | 10,53% | 760,00 |
| 22.01.2024 | 1,58 | 1,87 | 1,58 | 1,81 | 12,67% | 2.000,00 |
| 19.01.2024 | 1,50 | 1,61 | 1,44 | 1,60 | 5,19% | - |
| 18.01.2024 | 1,55 | 1,63 | 1,45 | 1,52 | -3,91% | 10.400,00 |
| 17.01.2024 | 1,65 | 1,66 | 1,52 | 1,59 | -4,00% | 1.750,00 |
| 16.01.2024 | 1,78 | 1,78 | 1,64 | 1,65 | -7,14% | 5.600,00 |
| 15.01.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 2,18% | 250,00 |
| 12.01.2024 | 1,82 | 1,88 | 1,73 | 1,74 | -5,28% | - |
| 11.01.2024 | 1,79 | 1,87 | 1,70 | 1,84 | 3,55% | 2.800,00 |
| 10.01.2024 | 1,97 | 1,97 | 1,77 | 1,77 | -8,79% | - |
| 09.01.2024 | 2,06 | 2,08 | 1,93 | 1,95 | -4,23% | - |
| 08.01.2024 | 2,04 | 2,09 | 1,96 | 2,03 | -0,15% | - |
| 05.01.2024 | 1,96 | 2,08 | 1,89 | 2,03 | 5,28% | - |
| 04.01.2024 | 1,91 | 1,99 | 1,86 | 1,93 | 2,66% | 168,00 |
| 03.01.2024 | 1,99 | 2,04 | 1,86 | 1,88 | -5,33% | - |
| 02.01.2024 | 2,11 | 2,14 | 1,98 | 1,99 | -9,31% | 450,00 |
| 29.12.2023 | 2,18 | 2,23 | 2,17 | 2,19 | 0,00% | - |
| 28.12.2023 | 2,23 | 2,27 | 2,14 | 2,19 | -2,06% | - |
| 27.12.2023 | 2,29 | 2,33 | 2,20 | 2,24 | -0,40% | 3.122,00 |
| 22.12.2023 | 2,19 | 2,31 | 2,15 | 2,25 | 1,54% | - |
| 21.12.2023 | 2,28 | 2,39 | 2,13 | 2,21 | -2,64% | - |
| 20.12.2023 | 2,42 | 2,50 | 2,27 | 2,27 | -4,94% | - |
| 19.12.2023 | 2,47 | 2,53 | 2,37 | 2,39 | -1,60% | - |
| 18.12.2023 | 2,49 | 2,55 | 2,41 | 2,43 | -2,49% | - |
| 15.12.2023 | 2,66 | 2,93 | 2,38 | 2,49 | -5,71% | 1.000,00 |
| 14.12.2023 | 2,21 | 2,66 | 2,18 | 2,64 | 19,54% | 800,00 |
| 13.12.2023 | 2,05 | 2,22 | 1,99 | 2,21 | 7,75% | 800,00 |
| 12.12.2023 | 2,17 | 2,20 | 1,97 | 2,05 | -5,00% | 1.400,00 |
| 11.12.2023 | 2,18 | 2,21 | 2,08 | 2,16 | -0,87% | - |
| 08.12.2023 | 2,07 | 2,31 | 2,02 | 2,18 | 19,01% | - |