1,780€
4,28%
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 | 1,71 | 1,78 | 1,67 | 1,78 | 4,28% | - |
| 16.05.2024 | 1,74 | 1,76 | 1,65 | 1,71 | -1,41% | - |
| 15.05.2024 | 1,72 | 1,80 | 1,70 | 1,73 | 0,99% | 300,00 |
| 14.05.2024 | 1,58 | 1,90 | 1,58 | 1,71 | 8,48% | 900,00 |
| 13.05.2024 | 1,42 | 1,59 | 1,41 | 1,58 | 10,91% | - |
| 10.05.2024 | 1,57 | 1,63 | 1,42 | 1,43 | -8,80% | 41,00 |
| 09.05.2024 | 1,61 | 1,63 | 1,54 | 1,56 | -3,22% | - |
| 08.05.2024 | 1,64 | 1,64 | 1,55 | 1,61 | -1,61% | - |
| 07.05.2024 | 1,65 | 1,71 | 1,62 | 1,64 | -0,42% | 1.058,00 |
| 06.05.2024 | 1,52 | 1,66 | 1,52 | 1,65 | 6,53% | 300,00 |
| 03.05.2024 | 1,41 | 1,56 | 1,39 | 1,55 | 10,26% | 1.500,00 |
| 02.05.2024 | 1,25 | 1,52 | 1,25 | 1,40 | 12,96% | - |
| 30.04.2024 | 1,24 | 1,27 | 1,20 | 1,24 | -0,64% | - |
| 29.04.2024 | 1,18 | 1,30 | 1,17 | 1,25 | 4,82% | 375,00 |
| 26.04.2024 | 1,19 | 1,22 | 1,15 | 1,19 | -0,42% | - |
| 25.04.2024 | 1,22 | 1,22 | 1,15 | 1,20 | -0,29% | - |
| 24.04.2024 | 1,27 | 1,30 | 1,19 | 1,20 | -5,13% | - |
| 23.04.2024 | 1,27 | 1,34 | 1,24 | 1,27 | -0,47% | - |
| 22.04.2024 | 1,27 | 1,30 | 1,14 | 1,27 | 0,79% | - |
| 19.04.2024 | 1,29 | 1,31 | 1,25 | 1,26 | -3,00% | - |
| 18.04.2024 | 1,30 | 1,37 | 1,26 | 1,30 | 0,23% | - |
| 17.04.2024 | 1,42 | 1,43 | 1,30 | 1,30 | -8,40% | - |
| 16.04.2024 | 1,49 | 1,50 | 1,42 | 1,42 | -4,99% | 500,00 |
| 15.04.2024 | 1,51 | 1,53 | 1,48 | 1,49 | -2,36% | - |
| 12.04.2024 | 1,55 | 1,58 | 1,51 | 1,53 | -0,97% | - |
| 11.04.2024 | 1,55 | 1,58 | 1,52 | 1,54 | 0,13% | - |
| 10.04.2024 | 1,62 | 1,63 | 1,53 | 1,54 | -4,70% | - |
| 09.04.2024 | 1,70 | 1,71 | 1,57 | 1,62 | -5,36% | 265,00 |
| 08.04.2024 | 1,69 | 1,76 | 1,67 | 1,71 | 0,89% | - |
| 05.04.2024 | 1,68 | 1,71 | 1,65 | 1,69 | 1,07% | 100,00 |
| 04.04.2024 | 1,67 | 1,77 | 1,67 | 1,68 | 0,00% | - |
| 03.04.2024 | 1,63 | 1,70 | 1,57 | 1,68 | 3,36% | - |
| 02.04.2024 | 1,69 | 1,70 | 1,60 | 1,62 | -7,72% | - |
| 28.03.2024 | 1,73 | 1,79 | 1,69 | 1,76 | 1,65% | - |
| 27.03.2024 | 1,61 | 1,76 | 1,61 | 1,73 | 7,23% | - |
| 26.03.2024 | 1,59 | 1,65 | 1,59 | 1,61 | 0,62% | 100,00 |
| 25.03.2024 | 1,62 | 1,72 | 1,57 | 1,60 | -0,34% | 100,00 |
| 22.03.2024 | 1,74 | 1,74 | 1,60 | 1,61 | -7,43% | - |
| 21.03.2024 | 1,68 | 1,76 | 1,66 | 1,74 | 3,86% | - |
| 20.03.2024 | 1,56 | 1,69 | 1,56 | 1,67 | 7,15% | 300,00 |
| 19.03.2024 | 1,59 | 1,59 | 1,52 | 1,56 | -1,14% | 180,00 |
| 18.03.2024 | 1,56 | 1,61 | 1,52 | 1,58 | 1,41% | - |
| 15.03.2024 | 1,55 | 1,60 | 1,49 | 1,56 | -0,13% | 460,00 |
| 14.03.2024 | 1,64 | 1,67 | 1,53 | 1,56 | -5,00% | 100,00 |
| 13.03.2024 | 1,68 | 1,72 | 1,62 | 1,64 | -2,38% | - |
| 12.03.2024 | 1,77 | 1,78 | 1,66 | 1,68 | -4,19% | - |
| 11.03.2024 | 1,75 | 1,85 | 1,73 | 1,75 | -0,40% | 100,00 |
| 08.03.2024 | 1,77 | 1,86 | 1,74 | 1,76 | -0,96% | - |
| 07.03.2024 | 1,77 | 1,82 | 1,75 | 1,78 | 0,62% | - |
| 06.03.2024 | 1,70 | 1,85 | 1,66 | 1,77 | 1,47% | 5.020,00 |
| 05.03.2024 | 1,89 | 1,90 | 1,59 | 1,74 | -8,06% | 3.600,00 |
| 04.03.2024 | 1,93 | 1,96 | 1,83 | 1,89 | -1,59% | - |
| 01.03.2024 | 1,91 | 1,97 | 1,86 | 1,92 | 0,16% | - |
| 29.02.2024 | 1,82 | 1,98 | 1,82 | 1,92 | 5,41% | - |
| 28.02.2024 | 1,86 | 1,91 | 1,81 | 1,82 | -1,94% | - |
| 27.02.2024 | 1,81 | 1,87 | 1,81 | 1,86 | 2,60% | 263,00 |
| 26.02.2024 | 1,77 | 1,86 | 1,74 | 1,81 | 2,87% | - |
| 23.02.2024 | 1,79 | 1,82 | 1,74 | 1,76 | -1,54% | - |
| 22.02.2024 | 1,86 | 1,92 | 1,77 | 1,79 | -4,00% | - |
| 21.02.2024 | 1,91 | 1,99 | 1,78 | 1,86 | -2,51% | - |
| 20.02.2024 | 1,99 | 2,05 | 1,90 | 1,91 | -3,99% | 750,00 |
| 19.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,03% | - |
| 16.02.2024 | 2,09 | 2,12 | 1,98 | 1,99 | -4,49% | 300,00 |
| 15.02.2024 | 2,15 | 2,20 | 2,03 | 2,08 | -2,80% | - |
| 14.02.2024 | 1,91 | 2,17 | 1,91 | 2,14 | 11,75% | - |
| 13.02.2024 | 2,10 | 2,12 | 1,90 | 1,92 | -8,77% | - |
| 12.02.2024 | 1,98 | 2,20 | 1,97 | 2,10 | 6,00% | - |
| 09.02.2024 | 1,94 | 2,04 | 1,92 | 1,98 | 2,08% | - |
| 08.02.2024 | 1,81 | 1,97 | 1,81 | 1,94 | 7,64% | 2.500,00 |
| 07.02.2024 | 1,86 | 1,92 | 1,78 | 1,81 | -3,16% | - |
| 06.02.2024 | 1,76 | 1,87 | 1,72 | 1,86 | 6,24% | - |
| 05.02.2024 | 1,85 | 1,87 | 1,74 | 1,76 | -5,11% | - |
| 02.02.2024 | 1,88 | 1,90 | 1,81 | 1,85 | -1,18% | 300,00 |
| 01.02.2024 | 1,76 | 1,91 | 1,76 | 1,87 | 6,82% | - |
| 31.01.2024 | 1,80 | 1,93 | 1,75 | 1,75 | -2,29% | - |
| 30.01.2024 | 1,89 | 1,89 | 1,79 | 1,79 | -4,55% | - |
| 29.01.2024 | 1,80 | 1,89 | 1,73 | 1,88 | 4,83% | 418,00 |
| 26.01.2024 | 1,82 | 1,88 | 1,77 | 1,79 | -1,59% | - |
| 25.01.2024 | 1,84 | 1,89 | 1,73 | 1,82 | -2,12% | - |
| 24.01.2024 | 1,99 | 2,08 | 1,85 | 1,86 | -7,14% | - |
| 23.01.2024 | 1,78 | 2,01 | 1,78 | 2,00 | 11,52% | - |
| 22.01.2024 | 1,60 | 1,87 | 1,59 | 1,80 | 12,18% | 78,00 |
| 19.01.2024 | 1,53 | 1,61 | 1,44 | 1,60 | 5,26% | 800,00 |
| 18.01.2024 | 1,58 | 1,63 | 1,46 | 1,52 | -4,04% | 309,00 |
| 17.01.2024 | 1,65 | 1,66 | 1,53 | 1,59 | -3,94% | - |
| 16.01.2024 | 1,77 | 1,78 | 1,65 | 1,65 | -6,75% | 10.900,00 |
| 15.01.2024 | 1,76 | 1,78 | 1,75 | 1,77 | 0,68% | - |
| 12.01.2024 | 1,83 | 1,88 | 1,73 | 1,76 | -4,25% | - |
| 11.01.2024 | 1,79 | 1,86 | 1,71 | 1,84 | 2,51% | 180,00 |
| 10.01.2024 | 1,96 | 1,97 | 1,77 | 1,79 | -8,32% | 425,00 |
| 09.01.2024 | 2,03 | 2,07 | 1,94 | 1,95 | -3,86% | - |
| 08.01.2024 | 2,04 | 2,08 | 1,96 | 2,03 | -0,51% | - |
| 05.01.2024 | 1,93 | 2,08 | 1,90 | 2,04 | 5,69% | - |
| 04.01.2024 | 1,90 | 1,99 | 1,86 | 1,93 | 2,22% | - |
| 03.01.2024 | 1,99 | 2,03 | 1,87 | 1,89 | -4,88% | 500,00 |
| 02.01.2024 | 2,20 | 2,20 | 1,99 | 1,99 | -9,66% | 300,00 |
| 29.12.2023 | 2,18 | 2,23 | 2,18 | 2,20 | 0,78% | 100,00 |
| 28.12.2023 | 2,22 | 2,27 | 2,14 | 2,18 | -2,06% | - |
| 27.12.2023 | 2,25 | 2,33 | 2,20 | 2,23 | -1,20% | - |
| 22.12.2023 | 2,21 | 2,30 | 2,15 | 2,26 | 2,04% | 380,00 |