2,625€
-0,02%
Echtzeit-Aktienkurs BlackBerry Limited
Bid:
Ask:
Aktienkurse zur BlackBerry Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,84% | - |
| 29.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,20% | - |
| 26.04.2024 | 2,59 | 2,68 | 2,59 | 2,68 | 2,56% | 550,00 |
| 25.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,42% | - |
| 24.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,82% | - |
| 23.04.2024 | 2,59 | 2,63 | 2,59 | 2,63 | 3,33% | 20,00 |
| 22.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,01% | - |
| 19.04.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 0,43% | 1.002,00 |
| 18.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,06% | - |
| 17.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 16.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -12,34% | 62,00 |
| 15.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,45% | 20,00 |
| 12.04.2024 | 2,95 | 2,96 | 2,95 | 2,96 | 3,75% | 2.500,00 |
| 11.04.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,25% | - |
| 10.04.2024 | 2,83 | 2,89 | 2,82 | 2,89 | 7,20% | 686,00 |
| 09.04.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 3,65% | 500,00 |
| 08.04.2024 | 2,56 | 2,60 | 2,56 | 2,60 | -1,78% | 1.000,00 |
| 05.04.2024 | 2,63 | 2,65 | 2,63 | 2,65 | -7,38% | 75,00 |
| 04.04.2024 | 2,56 | 2,86 | 2,56 | 2,86 | 11,42% | 400,00 |
| 03.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 3,26% | - |
| 02.04.2024 | 2,49 | 2,49 | 2,48 | 2,48 | -1,04% | 270,00 |
| 28.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 27.03.2024 | 2,43 | 2,49 | 2,43 | 2,49 | -0,16% | 800,00 |
| 26.03.2024 | 2,42 | 2,49 | 2,42 | 2,49 | 2,72% | 652,00 |
| 25.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -4,03% | 1.500,00 |
| 22.03.2024 | 2,53 | 2,53 | 2,52 | 2,53 | 6,12% | 1.103,00 |
| 21.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,56% | - |
| 20.03.2024 | 2,26 | 2,33 | 2,26 | 2,28 | 0,18% | 284,00 |
| 19.03.2024 | 2,41 | 2,41 | 2,28 | 2,28 | -12,06% | 50,00 |
| 18.03.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -3,65% | - |
| 15.03.2024 | 2,77 | 2,77 | 2,69 | 2,69 | -3,66% | 900,00 |
| 14.03.2024 | 2,82 | 2,82 | 2,79 | 2,79 | 0,72% | 350,00 |
| 13.03.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,14% | - |
| 12.03.2024 | 2,84 | 2,84 | 2,77 | 2,77 | 5,96% | 1.010,00 |
| 11.03.2024 | 2,49 | 2,62 | 2,49 | 2,62 | 6,43% | 243,00 |
| 08.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,57% | - |
| 07.03.2024 | 2,41 | 2,42 | 2,41 | 2,42 | -2,18% | 500,00 |
| 06.03.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 1,73% | 1.230,00 |
| 05.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -2,72% | - |
| 04.03.2024 | 2,53 | 2,53 | 2,50 | 2,50 | -1,65% | 55,00 |
| 01.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 29.02.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -3,86% | 1,00 |
| 28.02.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 7,35% | 500,00 |
| 27.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,17% | - |
| 26.02.2024 | 2,34 | 2,37 | 2,34 | 2,37 | -2,07% | 12.931,00 |
| 23.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,58% | - |
| 22.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,73% | - |
| 21.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -3,07% | - |
| 20.02.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,62% | 620,00 |
| 19.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,66% | - |
| 16.02.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 1,62% | 750,00 |
| 15.02.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 3,69% | 215,00 |
| 14.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,48% | - |
| 13.02.2024 | 2,57 | 2,57 | 2,51 | 2,51 | -4,35% | 20,00 |
| 12.02.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 2,42% | 2.005,00 |
| 09.02.2024 | 2,55 | 2,56 | 2,55 | 2,56 | 1,91% | 20,00 |
| 08.02.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,32% | - |
| 07.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,86% | - |
| 06.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,89% | - |
| 05.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,37% | - |
| 02.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -4,09% | - |
| 01.02.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 1,85% | 200,00 |
| 31.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -4,21% | - |
| 30.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,66% | - |
| 29.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,59% | 501,00 |
| 26.01.2024 | 2,69 | 2,77 | 2,69 | 2,77 | 1,02% | 100,00 |
| 25.01.2024 | 2,66 | 2,74 | 2,66 | 2,74 | -5,58% | 465,00 |
| 24.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -10,71% | - |
| 23.01.2024 | 3,33 | 3,33 | 3,25 | 3,25 | -1,93% | 1.500,00 |
| 22.01.2024 | 3,12 | 3,31 | 3,11 | 3,31 | 7,74% | 567,00 |
| 19.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,71% | - |
| 18.01.2024 | 3,03 | 3,10 | 3,03 | 3,10 | 0,52% | 1.500,00 |
| 17.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,46% | - |
| 16.01.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -0,07% | - |
| 15.01.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -1,92% | 320,00 |
| 12.01.2024 | 3,05 | 3,13 | 3,05 | 3,13 | 2,15% | 525,00 |
| 11.01.2024 | 3,09 | 3,09 | 3,06 | 3,06 | 2,68% | 100,00 |
| 10.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,75% | - |
| 09.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,09% | - |
| 08.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,33% | - |
| 05.01.2024 | 2,94 | 3,01 | 2,94 | 3,01 | 0,47% | 167,00 |
| 04.01.2024 | 3,02 | 3,02 | 2,99 | 2,99 | -3,23% | 648,00 |
| 03.01.2024 | 3,09 | 3,09 | 3,09 | 3,09 | -3,01% | 500,00 |
| 02.01.2024 | 3,26 | 3,26 | 3,19 | 3,19 | -2,21% | 770,00 |
| 29.12.2023 | 3,18 | 3,26 | 3,18 | 3,26 | 2,97% | 367,00 |
| 28.12.2023 | 3,17 | 3,17 | 3,17 | 3,17 | -1,86% | 3.949,00 |
| 27.12.2023 | 3,31 | 3,31 | 3,22 | 3,23 | 1,38% | 2.388,00 |
| 22.12.2023 | 3,21 | 3,21 | 3,18 | 3,18 | -11,07% | 75,00 |
| 21.12.2023 | 3,57 | 3,58 | 3,57 | 3,58 | -6,04% | 882,00 |
| 20.12.2023 | 3,81 | 3,81 | 3,81 | 3,81 | 1,38% | - |
| 19.12.2023 | 3,76 | 3,76 | 3,76 | 3,76 | -7,53% | - |
| 18.12.2023 | 3,98 | 4,06 | 3,98 | 4,06 | 3,57% | 1.084,00 |
| 15.12.2023 | 3,92 | 3,92 | 3,92 | 3,92 | 0,82% | - |
| 14.12.2023 | 3,89 | 3,89 | 3,89 | 3,89 | 3,84% | - |
| 13.12.2023 | 3,75 | 3,75 | 3,75 | 3,75 | -0,32% | - |
| 12.12.2023 | 3,77 | 3,77 | 3,76 | 3,76 | 2,96% | 100,00 |
| 11.12.2023 | 3,76 | 3,76 | 3,65 | 3,65 | 1,28% | 1.500,00 |
| 08.12.2023 | 3,60 | 3,60 | 3,60 | 3,60 | -0,39% | - |
| 07.12.2023 | 3,62 | 3,62 | 3,62 | 3,62 | -0,44% | - |
| 06.12.2023 | 3,62 | 3,63 | 3,62 | 3,63 | 4,43% | 15,00 |