1,761€
2,38%
Echtzeit-Aktienkurs ChargePoint Holdings Inc.(A)
Bid:
Ask:
Aktienkurse zur ChargePoint Holdings Inc.(A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,94% | - |
| 16.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,85% | - |
| 15.05.2024 | 1,72 | 1,80 | 1,70 | 1,75 | 0,59% | - |
| 14.05.2024 | 1,59 | 1,90 | 1,58 | 1,74 | 10,28% | - |
| 13.05.2024 | 1,42 | 1,59 | 1,41 | 1,58 | 0,07% | - |
| 10.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,97% | - |
| 09.05.2024 | 1,60 | 1,63 | 1,56 | 1,56 | -2,97% | - |
| 08.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,25% | - |
| 07.05.2024 | 1,64 | 1,72 | 1,62 | 1,67 | 6,53% | - |
| 06.05.2024 | 1,52 | 1,57 | 1,52 | 1,56 | 13,23% | - |
| 03.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,24% | - |
| 02.05.2024 | 1,33 | 1,50 | 1,27 | 1,35 | 10,72% | - |
| 30.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,13% | - |
| 29.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,98% | - |
| 26.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,66% | - |
| 25.04.2024 | 1,21 | 1,22 | 1,15 | 1,15 | -6,35% | - |
| 24.04.2024 | 1,27 | 1,30 | 1,23 | 1,23 | -2,83% | - |
| 23.04.2024 | 1,27 | 1,34 | 1,25 | 1,27 | 10,93% | - |
| 22.04.2024 | 1,26 | 1,30 | 1,14 | 1,14 | -9,47% | - |
| 19.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,43% | - |
| 18.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,50% | - |
| 17.04.2024 | 1,40 | 1,43 | 1,37 | 1,37 | -7,07% | - |
| 16.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,69% | - |
| 15.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,65% | - |
| 12.04.2024 | 1,55 | 1,58 | 1,53 | 1,54 | -0,56% | - |
| 11.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,13% | - |
| 10.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,20% | - |
| 09.04.2024 | 1,64 | 1,70 | 1,57 | 1,61 | -6,83% | - |
| 08.04.2024 | 1,68 | 1,76 | 1,67 | 1,73 | 2,09% | - |
| 05.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,04% | - |
| 04.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,39% | - |
| 03.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,10% | - |
| 02.04.2024 | 1,70 | 1,71 | 1,60 | 1,64 | -6,43% | - |
| 28.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,05% | - |
| 27.03.2024 | 1,61 | 1,75 | 1,61 | 1,75 | 7,42% | - |
| 26.03.2024 | 1,61 | 1,65 | 1,59 | 1,63 | 1,35% | - |
| 25.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,80% | - |
| 22.03.2024 | 1,73 | 1,73 | 1,59 | 1,60 | -8,06% | - |
| 21.03.2024 | 1,68 | 1,76 | 1,65 | 1,74 | 10,06% | - |
| 20.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,61% | - |
| 19.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,34% | - |
| 18.03.2024 | 1,56 | 1,61 | 1,52 | 1,61 | 2,23% | - |
| 15.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -5,08% | - |
| 14.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,27% | - |
| 13.03.2024 | 1,71 | 1,72 | 1,63 | 1,66 | -6,01% | - |
| 12.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,63% | - |
| 11.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,35% | - |
| 08.03.2024 | 1,77 | 1,86 | 1,77 | 1,80 | 0,46% | - |
| 07.03.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 1,78% | - |
| 06.03.2024 | 1,69 | 1,85 | 1,66 | 1,76 | -2,88% | - |
| 05.03.2024 | 1,87 | 1,90 | 1,80 | 1,81 | -1,58% | - |
| 04.03.2024 | 1,92 | 1,96 | 1,83 | 1,84 | -3,45% | - |
| 01.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,85% | - |
| 29.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,92% | - |
| 28.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,52% | - |
| 27.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,44% | - |
| 26.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,03% | - |
| 23.02.2024 | 1,80 | 1,82 | 1,74 | 1,76 | -2,61% | - |
| 22.02.2024 | 1,88 | 1,92 | 1,78 | 1,81 | -2,98% | - |
| 21.02.2024 | 1,92 | 2,00 | 1,85 | 1,86 | -6,03% | - |
| 20.02.2024 | 1,98 | 2,05 | 1,92 | 1,98 | -0,24% | - |
| 19.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,11% | - |
| 16.02.2024 | 2,10 | 2,12 | 1,98 | 2,01 | -3,28% | - |
| 15.02.2024 | 2,15 | 2,20 | 2,03 | 2,08 | 6,02% | - |
| 14.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -7,28% | - |
| 13.02.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 6,10% | - |
| 12.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 10,45% | - |
| 01.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,92% | - |
| 26.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,53% | - |
| 25.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -10,63% | - |
| 24.01.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 25,82% | - |
| 22.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,76% | - |
| 18.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 17.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,60% | - |
| 16.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,38% | - |
| 15.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,99% | - |
| 12.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -10,12% | - |
| 09.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,40% | - |
| 08.01.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,90% | - |
| 03.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -6,35% | - |
| 02.01.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -3,89% | - |
| 29.12.2023 | 2,21 | 2,21 | 2,21 | 2,21 | -3,24% | - |
| 27.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | 12,23% | - |
| 13.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -5,61% | - |
| 12.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | -1,91% | - |
| 11.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 28,60% | - |
| 01.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -5,52% | - |
| 30.11.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 5,29% | - |
| 29.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -4,39% | - |
| 28.11.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -1,91% | - |
| 27.11.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -9,97% | - |
| 17.11.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -34,28% | - |
| 16.11.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 2,96% | - |
| 15.11.2023 | 3,01 | 3,01 | 3,01 | 3,01 | 17,13% | - |
| 14.11.2023 | 2,57 | 2,57 | 2,57 | 2,57 | 1,62% | - |
| 13.11.2023 | 2,53 | 2,53 | 2,53 | 2,53 | 0,56% | - |
| 10.11.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -7,57% | - |
| 03.11.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 14,00% | - |
| 02.11.2023 | 2,39 | 2,39 | 2,39 | 2,39 | 4,70% | - |
| 31.10.2023 | 2,28 | 2,28 | 2,28 | 2,28 | -4,48% | - |