2,569€
-2,69%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,62 | 2,62 | 2,56 | 2,57 | -2,78% | - |
| 18.04.2024 | 2,59 | 2,71 | 2,57 | 2,64 | 1,54% | - |
| 17.04.2024 | 2,57 | 2,69 | 2,57 | 2,60 | 1,17% | - |
| 16.04.2024 | 2,62 | 2,63 | 2,50 | 2,57 | -1,42% | 505,00 |
| 15.04.2024 | 2,84 | 2,92 | 2,57 | 2,61 | -8,89% | - |
| 12.04.2024 | 2,97 | 3,02 | 2,83 | 2,86 | -3,62% | 1.100,00 |
| 11.04.2024 | 2,87 | 3,02 | 2,86 | 2,97 | 3,05% | 980,00 |
| 10.04.2024 | 2,85 | 2,92 | 2,77 | 2,88 | 1,39% | - |
| 09.04.2024 | 2,65 | 2,92 | 2,63 | 2,84 | 7,71% | 1.250,00 |
| 08.04.2024 | 2,60 | 2,67 | 2,56 | 2,64 | 1,38% | 13,00 |
| 05.04.2024 | 2,68 | 2,74 | 2,59 | 2,60 | -2,44% | 22,00 |
| 04.04.2024 | 2,62 | 2,86 | 2,56 | 2,67 | 1,41% | 20,00 |
| 03.04.2024 | 2,60 | 2,65 | 2,57 | 2,63 | 0,98% | 128,00 |
| 02.04.2024 | 2,55 | 2,65 | 2,48 | 2,60 | 2,74% | - |
| 28.03.2024 | 2,54 | 2,62 | 2,50 | 2,54 | 0,20% | - |
| 27.03.2024 | 2,45 | 2,56 | 2,45 | 2,53 | 2,64% | 550,00 |
| 26.03.2024 | 2,46 | 2,51 | 2,42 | 2,47 | 0,04% | - |
| 25.03.2024 | 2,48 | 2,52 | 2,44 | 2,46 | -0,16% | - |
| 22.03.2024 | 2,56 | 2,58 | 2,46 | 2,47 | -3,06% | 100,00 |
| 21.03.2024 | 2,38 | 2,60 | 2,38 | 2,55 | 6,71% | 233,00 |
| 20.03.2024 | 2,32 | 2,41 | 2,29 | 2,39 | 2,89% | 490,00 |
| 19.03.2024 | 2,46 | 2,49 | 2,27 | 2,32 | -6,11% | 1.060,00 |
| 18.03.2024 | 2,62 | 2,66 | 2,42 | 2,47 | -5,26% | 500,00 |
| 15.03.2024 | 2,79 | 2,85 | 2,55 | 2,61 | -7,55% | 9,00 |
| 14.03.2024 | 2,86 | 2,87 | 2,72 | 2,82 | -0,88% | - |
| 13.03.2024 | 2,81 | 2,90 | 2,76 | 2,85 | 1,39% | 430,00 |
| 12.03.2024 | 2,79 | 2,84 | 2,70 | 2,81 | -0,64% | 50,00 |
| 11.03.2024 | 2,51 | 2,84 | 2,50 | 2,82 | 12,51% | 48,00 |
| 08.03.2024 | 2,48 | 2,57 | 2,48 | 2,51 | 1,01% | 206,00 |
| 07.03.2024 | 2,43 | 2,50 | 2,43 | 2,49 | 1,80% | - |
| 06.03.2024 | 2,43 | 2,48 | 2,42 | 2,44 | 1,29% | 600,00 |
| 05.03.2024 | 2,47 | 2,48 | 2,40 | 2,41 | -2,23% | - |
| 04.03.2024 | 2,56 | 2,60 | 2,45 | 2,47 | -4,79% | 70,00 |
| 01.03.2024 | 2,53 | 2,63 | 2,53 | 2,59 | 0,27% | - |
| 29.02.2024 | 2,48 | 2,59 | 2,47 | 2,58 | 3,82% | - |
| 28.02.2024 | 2,51 | 2,54 | 2,44 | 2,49 | -0,88% | 30,00 |
| 27.02.2024 | 2,40 | 2,54 | 2,40 | 2,51 | 4,89% | - |
| 26.02.2024 | 2,40 | 2,45 | 2,36 | 2,39 | -0,29% | 200,00 |
| 23.02.2024 | 2,45 | 2,50 | 2,37 | 2,40 | -1,68% | 640,00 |
| 22.02.2024 | 2,50 | 2,54 | 2,44 | 2,44 | -2,05% | 680,00 |
| 21.02.2024 | 2,51 | 2,53 | 2,46 | 2,49 | -0,48% | - |
| 20.02.2024 | 2,60 | 2,60 | 2,49 | 2,50 | -3,73% | 50,00 |
| 19.02.2024 | 2,60 | 2,60 | 2,58 | 2,60 | 0,23% | - |
| 16.02.2024 | 2,64 | 2,68 | 2,59 | 2,59 | -1,97% | 40,00 |
| 15.02.2024 | 2,60 | 2,65 | 2,58 | 2,65 | 1,89% | 235,00 |
| 14.02.2024 | 2,53 | 2,62 | 2,49 | 2,60 | 2,45% | - |
| 13.02.2024 | 2,60 | 2,65 | 2,48 | 2,54 | -2,87% | 2.500,00 |
| 12.02.2024 | 2,60 | 2,67 | 2,59 | 2,61 | 0,69% | - |
| 09.02.2024 | 2,59 | 2,61 | 2,53 | 2,59 | 0,12% | 700,00 |
| 08.02.2024 | 2,53 | 2,64 | 2,51 | 2,59 | 1,77% | - |
| 07.02.2024 | 2,55 | 2,59 | 2,52 | 2,54 | -0,24% | 200,00 |
| 06.02.2024 | 2,48 | 2,55 | 2,47 | 2,55 | 3,16% | 58,00 |
| 05.02.2024 | 2,49 | 2,51 | 2,42 | 2,47 | -1,08% | 200,00 |
| 02.02.2024 | 2,58 | 2,60 | 2,50 | 2,50 | -3,18% | 7.179,00 |
| 01.02.2024 | 2,59 | 2,64 | 2,54 | 2,58 | -0,46% | 5.200,00 |
| 31.01.2024 | 2,62 | 2,68 | 2,58 | 2,59 | -1,52% | 388,00 |
| 30.01.2024 | 2,73 | 2,75 | 2,62 | 2,63 | -3,62% | - |
| 29.01.2024 | 2,70 | 2,76 | 2,65 | 2,73 | 1,71% | 372,00 |
| 26.01.2024 | 2,74 | 2,78 | 2,67 | 2,69 | -2,08% | - |
| 25.01.2024 | 2,66 | 2,82 | 2,60 | 2,74 | 3,08% | 550,00 |
| 24.01.2024 | 2,87 | 2,98 | 2,62 | 2,66 | -5,94% | 23.755,00 |
| 23.01.2024 | 3,31 | 3,34 | 2,80 | 2,83 | -14,25% | - |
| 22.01.2024 | 3,16 | 3,31 | 3,11 | 3,30 | 4,66% | 589,00 |
| 19.01.2024 | 3,10 | 3,17 | 3,08 | 3,15 | 1,55% | 1.366,00 |
| 18.01.2024 | 3,05 | 3,14 | 3,04 | 3,10 | 1,57% | 308,00 |
| 17.01.2024 | 3,13 | 3,14 | 3,02 | 3,06 | -2,40% | - |
| 16.01.2024 | 3,14 | 3,18 | 3,08 | 3,13 | -0,29% | - |
| 15.01.2024 | 3,11 | 3,14 | 3,09 | 3,14 | 0,96% | 8,00 |
| 12.01.2024 | 3,08 | 3,17 | 3,07 | 3,11 | 0,65% | - |
| 11.01.2024 | 3,11 | 3,14 | 3,01 | 3,09 | -0,74% | 131,00 |
| 10.01.2024 | 3,03 | 3,14 | 2,97 | 3,11 | 2,94% | 1.700,00 |
| 09.01.2024 | 2,94 | 3,04 | 2,93 | 3,02 | 3,00% | - |
| 08.01.2024 | 2,99 | 3,02 | 2,92 | 2,94 | -1,61% | - |
| 05.01.2024 | 2,99 | 3,00 | 2,96 | 2,98 | 0,34% | 333,00 |
| 04.01.2024 | 3,06 | 3,09 | 2,95 | 2,97 | -2,91% | 2,00 |
| 03.01.2024 | 3,14 | 3,14 | 3,05 | 3,06 | -2,45% | 20.036,00 |
| 02.01.2024 | 3,19 | 3,26 | 3,10 | 3,14 | -1,60% | 2.160,00 |
| 29.12.2023 | 3,22 | 3,24 | 3,18 | 3,19 | -0,75% | 20,00 |
| 28.12.2023 | 3,21 | 3,26 | 3,16 | 3,22 | 0,25% | 150,00 |
| 27.12.2023 | 3,23 | 3,28 | 3,20 | 3,21 | -0,93% | 10.229,00 |
| 22.12.2023 | 3,25 | 3,31 | 3,20 | 3,24 | -0,74% | - |
| 21.12.2023 | 3,82 | 3,82 | 3,21 | 3,26 | -14,54% | 1.850,00 |
| 20.12.2023 | 3,83 | 3,89 | 3,66 | 3,82 | -0,37% | 90,00 |
| 19.12.2023 | 3,80 | 3,92 | 3,76 | 3,83 | 0,55% | - |
| 18.12.2023 | 4,05 | 4,05 | 3,81 | 3,81 | -5,69% | 300,00 |
| 15.12.2023 | 3,94 | 4,06 | 3,94 | 4,04 | 2,02% | - |
| 14.12.2023 | 3,90 | 3,99 | 3,86 | 3,96 | 1,54% | 7,00 |
| 13.12.2023 | 3,77 | 3,92 | 3,75 | 3,90 | 3,15% | 700,00 |
| 12.12.2023 | 3,82 | 3,85 | 3,75 | 3,78 | -0,89% | 486,00 |
| 11.12.2023 | 3,80 | 3,89 | 3,50 | 3,81 | 0,10% | 800,00 |
| 08.12.2023 | 3,63 | 3,86 | 3,61 | 3,81 | 4,47% | 210,00 |
| 07.12.2023 | 3,66 | 3,70 | 3,60 | 3,65 | -0,52% | - |
| 06.12.2023 | 3,64 | 3,74 | 3,64 | 3,67 | 0,47% | 110,00 |
| 05.12.2023 | 3,59 | 3,69 | 3,45 | 3,65 | 1,76% | 2,00 |
| 04.12.2023 | 3,54 | 3,61 | 3,49 | 3,59 | 1,73% | 100,00 |
| 01.12.2023 | 3,37 | 3,54 | 3,35 | 3,53 | 4,44% | - |
| 30.11.2023 | 3,43 | 3,50 | 3,35 | 3,38 | -1,32% | - |
| 29.11.2023 | 3,37 | 3,43 | 3,34 | 3,42 | 1,88% | 125,00 |
| 28.11.2023 | 3,37 | 3,40 | 3,32 | 3,36 | -0,62% | - |
| 27.11.2023 | 3,33 | 3,40 | 3,29 | 3,38 | 1,44% | 5,00 |