Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,05 | 10,48 | 10,03 | 10,05 | -4,83% | - |
| 25.02.2021 | 11,43 | 11,55 | 0,00 | 10,56 | -7,37% | - |
| 24.02.2021 | 10,31 | 11,72 | 10,26 | 11,40 | 9,94% | - |
| 23.02.2021 | 10,37 | 10,42 | 0,00 | 10,37 | -3,04% | - |
| 22.02.2021 | 11,20 | 11,20 | 10,58 | 10,69 | -1,93% | - |
| 19.02.2021 | 10,76 | 11,19 | 10,64 | 10,90 | -0,18% | - |
| 18.02.2021 | 10,84 | 11,10 | 10,76 | 10,92 | -3,49% | - |
| 17.02.2021 | 11,30 | 11,47 | 11,02 | 11,32 | -7,10% | - |
| 16.02.2021 | 12,55 | 12,65 | 12,06 | 12,18 | -6,56% | - |
| 12.02.2021 | 12,68 | 13,28 | 12,63 | 13,04 | 4,49% | - |
| 11.02.2021 | 12,73 | 12,83 | 12,14 | 12,48 | -4,81% | - |
| 10.02.2021 | 13,10 | 13,41 | 0,00 | 13,11 | -2,35% | - |
| 09.02.2021 | 13,19 | 13,48 | 13,06 | 13,42 | -2,01% | - |
| 08.02.2021 | 13,45 | 13,88 | 13,32 | 13,70 | 3,59% | - |
| 05.02.2021 | 12,36 | 13,66 | 12,30 | 13,22 | 8,72% | - |
| 04.02.2021 | 11,78 | 12,42 | 0,00 | 12,16 | 1,33% | - |
| 03.02.2021 | 11,20 | 12,47 | 0,00 | 12,00 | 3,90% | - |
| 02.02.2021 | 11,71 | 12,24 | 11,10 | 11,55 | -20,65% | - |
| 01.02.2021 | 13,43 | 15,47 | 0,00 | 14,56 | 3,23% | - |
| 29.01.2021 | 15,80 | 16,39 | 0,00 | 14,10 | -3,92% | - |
| 28.01.2021 | 17,42 | 17,61 | 0,00 | 14,68 | -41,62% | - |
| 27.01.2021 | 21,11 | 28,70 | 0,00 | 25,14 | 33,95% | - |
| 26.01.2021 | 18,25 | 18,96 | 17,21 | 18,77 | 4,02% | - |
| 25.01.2021 | 19,54 | 20,80 | 15,86 | 18,04 | 28,44% | - |
| 22.01.2021 | 12,48 | 14,28 | 12,27 | 14,05 | 9,38% | - |
| 21.01.2021 | 12,35 | 12,91 | 12,02 | 12,84 | 0,47% | - |
| 20.01.2021 | 13,29 | 13,49 | 12,57 | 12,78 | 3,73% | - |
| 19.01.2021 | 11,09 | 12,37 | 11,08 | 12,32 | 23,63% | - |
| 15.01.2021 | 9,83 | 9,97 | 9,83 | 9,97 | 9,51% | - |
| 14.01.2021 | 9,08 | 9,10 | 9,08 | 9,10 | 22,39% | - |
| 13.01.2021 | 7,54 | 7,54 | 7,41 | 7,44 | -2,36% | - |
| 12.01.2021 | 7,65 | 7,66 | 7,50 | 7,62 | -0,46% | - |
| 11.01.2021 | 7,64 | 7,65 | 7,64 | 7,65 | 1,26% | - |
| 08.01.2021 | 7,55 | 7,56 | 7,55 | 7,56 | 6,78% | - |
| 07.01.2021 | 6,85 | 7,11 | 6,83 | 7,08 | 5,52% | - |
| 06.01.2021 | 6,71 | 6,91 | 6,67 | 6,71 | -1,03% | - |
| 05.01.2021 | 6,77 | 6,78 | 6,77 | 6,78 | 2,89% | - |
| 04.01.2021 | 6,59 | 6,59 | 6,59 | 6,59 | -0,90% | - |
| 31.12.2020 | 6,71 | 6,75 | 6,64 | 6,65 | -0,15% | - |
| 30.12.2020 | 6,67 | 6,71 | 6,61 | 6,66 | -1,63% | - |
| 29.12.2020 | 6,77 | 6,77 | 6,77 | 6,77 | -1,81% | - |
| 28.12.2020 | 0,00 | 6,89 | 0,00 | 6,89 | -1,43% | - |
| 24.12.2020 | 7,12 | 7,29 | 6,98 | 6,99 | -1,55% | - |
| 23.12.2020 | 7,19 | 7,28 | 7,10 | 7,10 | -1,39% | - |
| 22.12.2020 | 7,13 | 7,44 | 7,07 | 7,20 | 1,19% | - |
| 21.12.2020 | 7,04 | 7,20 | 7,01 | 7,12 | 1,28% | - |
| 18.12.2020 | 6,92 | 7,95 | 6,92 | 7,03 | -15,11% | - |
| 17.12.2020 | 8,27 | 8,61 | 8,12 | 8,28 | 0,18% | - |
| 16.12.2020 | 8,24 | 8,48 | 0,00 | 8,26 | -0,30% | - |
| 15.12.2020 | 8,11 | 8,41 | 8,00 | 8,29 | 1,41% | - |
| 14.12.2020 | 8,26 | 8,49 | 8,17 | 8,17 | -23,96% | - |
| 11.12.2020 | 8,22 | 10,75 | 7,90 | 10,75 | 29,15% | - |
| 10.12.2020 | 8,23 | 9,00 | 8,15 | 8,32 | 1,22% | - |
| 09.12.2020 | 8,58 | 8,58 | 7,92 | 8,22 | -0,54% | - |
| 08.12.2020 | 8,56 | 8,72 | 8,26 | 8,27 | 1,10% | - |
| 07.12.2020 | 8,48 | 8,77 | 7,75 | 8,18 | 1,43% | - |
| 04.12.2020 | 7,61 | 8,71 | 7,61 | 8,06 | 2,94% | - |
| 03.12.2020 | 7,37 | 7,88 | 7,26 | 7,83 | 6,03% | - |
| 02.12.2020 | 7,91 | 8,05 | 7,10 | 7,39 | 1,44% | - |
| 01.12.2020 | 7,00 | 7,36 | 6,89 | 7,28 | 23,91% | - |
| 30.11.2020 | 5,96 | 6,04 | 5,83 | 5,88 | -6,15% | - |
| 27.11.2020 | 6,12 | 6,26 | 6,10 | 6,26 | 6,01% | - |
| 25.11.2020 | 5,75 | 5,94 | 5,75 | 5,91 | 3,69% | - |
| 24.11.2020 | 5,70 | 5,77 | 5,66 | 5,70 | 0,71% | - |
| 23.11.2020 | 5,64 | 5,72 | 5,60 | 5,66 | -1,91% | - |
| 20.11.2020 | 5,50 | 5,77 | 5,50 | 5,77 | 7,66% | - |
| 19.11.2020 | 5,35 | 5,40 | 0,00 | 5,36 | -1,65% | - |
| 18.11.2020 | 5,40 | 5,61 | 5,39 | 5,45 | 2,83% | - |
| 17.11.2020 | 5,17 | 5,30 | 5,16 | 5,30 | 1,92% | - |
| 16.11.2020 | 5,16 | 5,23 | 5,16 | 5,20 | 1,56% | - |
| 13.11.2020 | 5,09 | 5,14 | 5,06 | 5,12 | 2,40% | - |
| 12.11.2020 | 5,12 | 5,15 | 4,99 | 5,00 | -3,85% | - |
| 11.11.2020 | 5,20 | 5,20 | 5,20 | 5,20 | 3,59% | - |
| 10.11.2020 | 4,92 | 5,02 | 0,00 | 5,02 | 1,62% | - |
| 09.11.2020 | 5,02 | 5,06 | 4,94 | 4,94 | 1,86% | - |
| 06.11.2020 | 4,96 | 5,07 | 4,82 | 4,85 | -0,21% | - |
| 05.11.2020 | 4,78 | 4,92 | 4,78 | 4,86 | 3,85% | - |
| 04.11.2020 | 4,63 | 4,76 | 4,63 | 4,68 | 0,21% | - |
| 03.11.2020 | 4,59 | 4,69 | 4,57 | 4,67 | 4,01% | - |
| 02.11.2020 | 4,52 | 4,54 | 4,46 | 4,49 | 0,45% | - |
| 30.10.2020 | 4,54 | 4,58 | 4,45 | 4,47 | -3,04% | - |
| 29.10.2020 | 4,59 | 4,62 | 4,54 | 4,61 | 0,88% | - |
| 28.10.2020 | 4,71 | 4,71 | 4,57 | 4,57 | -5,97% | - |
| 27.10.2020 | 4,88 | 4,93 | 4,85 | 4,86 | -0,41% | - |
| 26.10.2020 | 4,98 | 4,98 | 4,86 | 4,88 | -4,69% | - |
| 23.10.2020 | 5,03 | 5,12 | 5,01 | 5,12 | -0,20% | - |
| 22.10.2020 | 5,06 | 5,14 | 4,98 | 5,13 | 0,39% | - |
| 21.10.2020 | 5,07 | 5,13 | 5,01 | 5,11 | 0,39% | - |
| 20.10.2020 | 5,16 | 5,17 | 5,08 | 5,09 | -1,93% | - |
| 19.10.2020 | 5,11 | 5,21 | 5,06 | 5,19 | 4,01% | - |
| 16.10.2020 | 5,16 | 5,22 | 4,98 | 4,99 | -3,30% | - |
| 15.10.2020 | 5,14 | 5,17 | 5,05 | 5,16 | 1,38% | - |
| 14.10.2020 | 5,15 | 5,25 | 5,03 | 5,09 | -1,17% | - |
| 13.10.2020 | 5,15 | 5,15 | 5,15 | 5,15 | 8,43% | - |
| 12.10.2020 | 4,83 | 4,83 | 4,75 | 4,75 | 0,21% | - |
| 09.10.2020 | 4,65 | 4,74 | 4,63 | 4,74 | 2,82% | - |
| 08.10.2020 | 4,60 | 4,61 | 4,55 | 4,61 | 0,66% | - |
| 07.10.2020 | 4,59 | 4,59 | 4,53 | 4,58 | 0,66% | - |
| 06.10.2020 | 4,54 | 4,68 | 4,54 | 4,55 | 1,11% | - |
| 05.10.2020 | 0,00 | 4,51 | 0,00 | 4,50 | 0,90% | - |