2,687€
3,11%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,65 | 2,69 | 2,65 | 2,69 | 2,60% | - |
| 30.04.2024 | 2,69 | 2,73 | 2,61 | 2,62 | -1,98% | 1.080,00 |
| 29.04.2024 | 2,65 | 2,72 | 2,64 | 2,67 | 0,87% | - |
| 26.04.2024 | 2,65 | 2,70 | 2,60 | 2,65 | 2,04% | 36,00 |
| 25.04.2024 | 2,65 | 2,71 | 2,59 | 2,60 | -3,39% | - |
| 24.04.2024 | 2,72 | 2,73 | 2,66 | 2,69 | -0,67% | - |
| 23.04.2024 | 2,63 | 2,72 | 2,59 | 2,71 | 3,09% | - |
| 22.04.2024 | 2,59 | 2,65 | 2,52 | 2,62 | 1,86% | 20,00 |
| 19.04.2024 | 2,59 | 2,63 | 2,56 | 2,58 | -1,90% | 1.965,00 |
| 18.04.2024 | 2,59 | 2,70 | 2,57 | 2,63 | 1,35% | - |
| 17.04.2024 | 2,58 | 2,69 | 2,57 | 2,59 | 1,01% | - |
| 16.04.2024 | 2,61 | 2,63 | 2,50 | 2,57 | -1,04% | - |
| 15.04.2024 | 2,88 | 2,88 | 2,57 | 2,59 | -9,75% | 6.000,00 |
| 12.04.2024 | 2,99 | 3,02 | 2,83 | 2,87 | -3,75% | - |
| 11.04.2024 | 2,88 | 3,02 | 2,86 | 2,98 | 3,25% | - |
| 10.04.2024 | 2,86 | 2,92 | 2,77 | 2,89 | 1,37% | 3.760,00 |
| 09.04.2024 | 2,64 | 2,95 | 2,64 | 2,85 | 7,67% | 57,00 |
| 08.04.2024 | 2,58 | 2,67 | 2,56 | 2,65 | 1,57% | - |
| 05.04.2024 | 2,63 | 2,75 | 2,59 | 2,61 | -2,10% | - |
| 04.04.2024 | 2,70 | 2,86 | 2,56 | 2,66 | 2,86% | 20.000,00 |
| 03.04.2024 | 2,59 | 2,65 | 2,57 | 2,59 | -0,61% | 500,00 |
| 02.04.2024 | 2,52 | 2,65 | 2,48 | 2,61 | 2,00% | - |
| 28.03.2024 | 2,51 | 2,62 | 2,51 | 2,55 | 0,91% | 25,00 |
| 27.03.2024 | 2,46 | 2,56 | 2,44 | 2,53 | 3,22% | - |
| 26.03.2024 | 2,45 | 2,51 | 2,42 | 2,45 | -0,28% | - |
| 25.03.2024 | 2,48 | 2,52 | 2,44 | 2,46 | -1,05% | 35,00 |
| 22.03.2024 | 2,56 | 2,58 | 2,46 | 2,49 | -2,74% | 400,00 |
| 21.03.2024 | 2,41 | 2,60 | 2,38 | 2,56 | 6,95% | 1.500,00 |
| 20.03.2024 | 2,31 | 2,41 | 2,28 | 2,39 | 4,01% | - |
| 19.03.2024 | 2,44 | 2,49 | 2,27 | 2,30 | -6,13% | 2.925,00 |
| 18.03.2024 | 2,62 | 2,66 | 2,42 | 2,45 | -5,52% | - |
| 15.03.2024 | 2,80 | 2,84 | 2,54 | 2,59 | -7,47% | - |
| 14.03.2024 | 2,86 | 2,88 | 2,72 | 2,80 | -1,51% | - |
| 13.03.2024 | 2,80 | 2,90 | 2,75 | 2,84 | 1,00% | - |
| 12.03.2024 | 2,80 | 2,84 | 2,70 | 2,81 | -0,35% | - |
| 11.03.2024 | 2,52 | 2,85 | 2,51 | 2,82 | 12,11% | - |
| 08.03.2024 | 2,48 | 2,57 | 2,48 | 2,52 | 1,21% | - |
| 07.03.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 2,13% | 350,00 |
| 06.03.2024 | 2,45 | 2,48 | 2,42 | 2,44 | 1,16% | - |
| 05.03.2024 | 2,46 | 2,48 | 2,40 | 2,41 | -2,27% | - |
| 04.03.2024 | 2,57 | 2,60 | 2,45 | 2,47 | -4,05% | - |
| 01.03.2024 | 2,57 | 2,63 | 2,55 | 2,57 | -0,66% | - |
| 29.02.2024 | 2,48 | 2,60 | 2,47 | 2,59 | 4,40% | 1.000,00 |
| 28.02.2024 | 2,50 | 2,54 | 2,44 | 2,48 | -1,04% | - |
| 27.02.2024 | 2,40 | 2,54 | 2,39 | 2,50 | 4,25% | - |
| 26.02.2024 | 2,42 | 2,43 | 2,36 | 2,40 | 0,92% | - |
| 23.02.2024 | 2,45 | 2,47 | 2,38 | 2,38 | -2,70% | - |
| 22.02.2024 | 2,52 | 2,53 | 2,44 | 2,45 | -2,24% | - |
| 21.02.2024 | 2,47 | 2,54 | 2,45 | 2,50 | -0,08% | 390,00 |
| 20.02.2024 | 2,59 | 2,62 | 2,49 | 2,50 | -3,55% | - |
| 19.02.2024 | 2,59 | 2,60 | 2,58 | 2,60 | 0,04% | - |
| 16.02.2024 | 2,64 | 2,68 | 2,59 | 2,59 | -2,15% | - |
| 15.02.2024 | 2,60 | 2,65 | 2,58 | 2,65 | 2,12% | - |
| 14.02.2024 | 2,54 | 2,63 | 2,49 | 2,60 | 2,77% | - |
| 13.02.2024 | 2,60 | 2,65 | 2,48 | 2,53 | -3,33% | - |
| 12.02.2024 | 2,59 | 2,67 | 2,59 | 2,61 | 0,85% | - |
| 09.02.2024 | 2,59 | 2,61 | 2,52 | 2,59 | 0,27% | - |
| 08.02.2024 | 2,54 | 2,64 | 2,51 | 2,58 | 1,37% | - |
| 07.02.2024 | 2,52 | 2,59 | 2,52 | 2,55 | -0,16% | - |
| 06.02.2024 | 2,54 | 2,55 | 2,47 | 2,55 | 3,32% | - |
| 05.02.2024 | 2,50 | 2,51 | 2,42 | 2,47 | -1,36% | - |
| 02.02.2024 | 2,57 | 2,60 | 2,50 | 2,51 | -1,49% | 2.000,00 |
| 01.02.2024 | 2,59 | 2,64 | 2,54 | 2,54 | -1,66% | - |
| 31.01.2024 | 2,62 | 2,68 | 2,57 | 2,59 | -1,45% | - |
| 30.01.2024 | 2,73 | 2,75 | 2,62 | 2,62 | -4,44% | 800,00 |
| 29.01.2024 | 2,70 | 2,75 | 2,62 | 2,75 | 2,62% | - |
| 26.01.2024 | 2,72 | 2,78 | 2,67 | 2,68 | -2,48% | - |
| 25.01.2024 | 2,70 | 2,82 | 2,60 | 2,74 | 2,08% | - |
| 24.01.2024 | 2,92 | 2,98 | 2,62 | 2,69 | -18,00% | - |
| 23.01.2024 | 3,28 | 3,34 | 3,27 | 3,28 | -0,76% | - |
| 22.01.2024 | 3,17 | 3,31 | 3,11 | 3,30 | 4,76% | 300,00 |
| 19.01.2024 | 3,12 | 3,17 | 3,07 | 3,15 | 1,22% | - |
| 18.01.2024 | 3,06 | 3,14 | 2,98 | 3,12 | 1,30% | - |
| 17.01.2024 | 3,12 | 3,12 | 3,02 | 3,08 | -1,85% | - |
| 16.01.2024 | 3,11 | 3,18 | 3,08 | 3,13 | -0,35% | 3,00 |
| 15.01.2024 | 3,11 | 3,14 | 3,09 | 3,14 | 1,13% | - |
| 12.01.2024 | 3,09 | 3,17 | 3,07 | 3,11 | 0,45% | - |
| 11.01.2024 | 3,12 | 3,15 | 3,01 | 3,10 | -1,46% | 3.500,00 |
| 10.01.2024 | 3,01 | 3,14 | 2,97 | 3,14 | 3,83% | - |
| 09.01.2024 | 2,95 | 3,04 | 2,93 | 3,03 | 3,07% | - |
| 08.01.2024 | 2,98 | 3,04 | 2,92 | 2,94 | -1,34% | - |
| 05.01.2024 | 2,97 | 3,00 | 2,95 | 2,98 | 0,03% | - |
| 04.01.2024 | 3,07 | 3,08 | 2,95 | 2,97 | -2,91% | - |
| 03.01.2024 | 3,13 | 3,14 | 3,04 | 3,06 | -2,11% | 800,00 |
| 02.01.2024 | 3,21 | 3,26 | 3,10 | 3,13 | -2,92% | 800,00 |
| 29.12.2023 | 3,21 | 3,24 | 3,18 | 3,22 | 0,31% | - |
| 28.12.2023 | 3,22 | 3,26 | 3,16 | 3,21 | 0,37% | - |
| 27.12.2023 | 3,27 | 3,28 | 3,20 | 3,20 | -1,11% | - |
| 22.12.2023 | 3,29 | 3,29 | 3,20 | 3,24 | -0,40% | 170,00 |
| 21.12.2023 | 3,51 | 3,64 | 3,21 | 3,25 | -13,26% | - |
| 20.12.2023 | 3,87 | 3,89 | 3,69 | 3,75 | -2,40% | - |
| 19.12.2023 | 3,79 | 3,92 | 3,76 | 3,84 | 0,76% | - |
| 18.12.2023 | 4,03 | 4,05 | 3,81 | 3,81 | -5,11% | - |
| 15.12.2023 | 3,96 | 4,07 | 3,86 | 4,02 | 1,34% | - |
| 14.12.2023 | 3,94 | 3,99 | 3,87 | 3,96 | 1,07% | - |
| 13.12.2023 | 3,79 | 3,92 | 3,75 | 3,92 | 3,84% | - |
| 12.12.2023 | 3,81 | 3,85 | 3,75 | 3,78 | -0,79% | 4.875,00 |
| 11.12.2023 | 3,80 | 3,89 | 3,50 | 3,81 | -0,47% | - |
| 08.12.2023 | 3,64 | 3,87 | 3,61 | 3,82 | 5,20% | - |
| 07.12.2023 | 3,66 | 3,70 | 3,60 | 3,63 | -0,85% | 950,00 |