2,604€
-3,22%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,57 | 2,63 | 2,56 | 2,60 | -3,22% | - |
| 18.04.2024 | 2,59 | 2,69 | 2,59 | 2,69 | 1,24% | 2.251,00 |
| 17.04.2024 | 2,60 | 2,69 | 2,58 | 2,66 | 2,39% | 5.045,00 |
| 16.04.2024 | 2,59 | 2,64 | 2,50 | 2,60 | 0,19% | 10.147,00 |
| 15.04.2024 | 2,85 | 2,91 | 2,59 | 2,59 | -8,48% | 11.363,00 |
| 12.04.2024 | 3,03 | 3,04 | 2,83 | 2,83 | -4,52% | 14.385,00 |
| 11.04.2024 | 2,88 | 3,00 | 2,85 | 2,96 | 1,65% | 27.155,00 |
| 10.04.2024 | 2,88 | 2,92 | 2,80 | 2,92 | 2,32% | 18.207,00 |
| 09.04.2024 | 2,62 | 2,90 | 2,62 | 2,85 | 7,39% | 51.391,00 |
| 08.04.2024 | 2,56 | 2,65 | 2,56 | 2,65 | 0,15% | 6.385,00 |
| 05.04.2024 | 2,63 | 2,71 | 2,63 | 2,65 | 0,00% | 4.135,00 |
| 04.04.2024 | 2,79 | 2,86 | 2,65 | 2,65 | 1,53% | 30.765,00 |
| 03.04.2024 | 2,62 | 2,62 | 2,57 | 2,61 | -1,02% | 3.070,00 |
| 02.04.2024 | 2,54 | 2,65 | 2,48 | 2,64 | 3,74% | 9.591,00 |
| 28.03.2024 | 2,57 | 2,60 | 2,51 | 2,54 | -0,94% | 15.161,00 |
| 27.03.2024 | 2,43 | 2,57 | 2,42 | 2,57 | 5,86% | 1.752,00 |
| 26.03.2024 | 2,42 | 2,50 | 2,42 | 2,42 | -1,38% | 5.371,00 |
| 25.03.2024 | 2,45 | 2,51 | 2,45 | 2,46 | -0,24% | 2.617,00 |
| 22.03.2024 | 2,59 | 2,59 | 2,46 | 2,46 | -2,45% | 4.938,00 |
| 21.03.2024 | 2,41 | 2,59 | 2,40 | 2,53 | 6,76% | 13.151,00 |
| 20.03.2024 | 2,29 | 2,39 | 2,27 | 2,37 | 2,25% | 15.537,00 |
| 19.03.2024 | 2,42 | 2,48 | 2,26 | 2,31 | -5,32% | 17.967,00 |
| 18.03.2024 | 2,60 | 2,64 | 2,42 | 2,44 | -9,28% | 6.396,00 |
| 15.03.2024 | 2,85 | 2,86 | 2,68 | 2,69 | -3,65% | 3.228,00 |
| 14.03.2024 | 2,84 | 2,87 | 2,75 | 2,80 | -0,64% | 12.369,00 |
| 13.03.2024 | 2,77 | 2,91 | 2,76 | 2,81 | -1,12% | 5.226,00 |
| 12.03.2024 | 2,83 | 2,85 | 2,77 | 2,85 | 0,92% | 8.780,00 |
| 11.03.2024 | 2,51 | 2,84 | 2,50 | 2,82 | 11,46% | 31.586,00 |
| 08.03.2024 | 2,51 | 2,54 | 2,46 | 2,53 | 3,77% | 9.909,00 |
| 07.03.2024 | 2,42 | 2,46 | 2,42 | 2,44 | 0,49% | 2.935,00 |
| 06.03.2024 | 2,43 | 2,47 | 2,42 | 2,43 | -0,16% | 15.168,00 |
| 05.03.2024 | 2,48 | 2,48 | 2,41 | 2,43 | -1,62% | 2.128,00 |
| 04.03.2024 | 2,54 | 2,60 | 2,47 | 2,47 | -4,26% | 3.628,00 |
| 01.03.2024 | 2,54 | 2,62 | 2,53 | 2,58 | 2,06% | 4.292,00 |
| 29.02.2024 | 2,46 | 2,60 | 2,45 | 2,53 | 2,10% | 7.291,00 |
| 28.02.2024 | 2,52 | 2,52 | 2,44 | 2,48 | -1,51% | 28.763,00 |
| 27.02.2024 | 2,38 | 2,51 | 2,38 | 2,51 | 4,75% | 13.708,00 |
| 26.02.2024 | 2,44 | 2,44 | 2,37 | 2,40 | 0,17% | 15.812,00 |
| 23.02.2024 | 2,43 | 2,47 | 2,39 | 2,40 | -3,23% | 9.838,00 |
| 22.02.2024 | 2,49 | 2,51 | 2,44 | 2,48 | -0,72% | 2.742,00 |
| 21.02.2024 | 2,48 | 2,50 | 2,48 | 2,49 | -0,64% | 687,00 |
| 20.02.2024 | 2,56 | 2,56 | 2,51 | 2,51 | -2,33% | 2.533,00 |
| 19.02.2024 | 2,56 | 2,62 | 2,56 | 2,57 | -1,91% | 2.542,00 |
| 16.02.2024 | 2,61 | 2,63 | 2,61 | 2,62 | 1,31% | 1.824,00 |
| 15.02.2024 | 2,60 | 2,66 | 2,59 | 2,59 | -1,22% | 14.228,00 |
| 14.02.2024 | 2,52 | 2,63 | 2,52 | 2,62 | 3,64% | 1.996,00 |
| 13.02.2024 | 2,60 | 2,66 | 2,52 | 2,53 | -2,92% | 4.078,00 |
| 12.02.2024 | 2,61 | 2,68 | 2,56 | 2,60 | -0,38% | 4.639,00 |
| 09.02.2024 | 2,56 | 2,63 | 2,53 | 2,61 | 0,46% | 1.559,00 |
| 08.02.2024 | 2,59 | 2,60 | 2,52 | 2,60 | 2,12% | 2.775,00 |
| 07.02.2024 | 2,57 | 2,58 | 2,52 | 2,55 | 1,27% | 5.065,00 |
| 06.02.2024 | 2,49 | 2,52 | 2,46 | 2,51 | 2,20% | 1.720,00 |
| 05.02.2024 | 2,53 | 2,53 | 2,42 | 2,46 | -1,60% | 3.379,00 |
| 02.02.2024 | 2,56 | 2,57 | 2,50 | 2,50 | -2,80% | 4.034,00 |
| 01.02.2024 | 2,63 | 2,64 | 2,55 | 2,57 | -2,13% | 4.363,00 |
| 31.01.2024 | 2,59 | 2,64 | 2,59 | 2,63 | -0,30% | 1.654,00 |
| 30.01.2024 | 2,69 | 2,76 | 2,61 | 2,64 | -4,42% | 9.352,00 |
| 29.01.2024 | 2,67 | 2,76 | 2,61 | 2,76 | 2,60% | 11.380,00 |
| 26.01.2024 | 2,75 | 2,77 | 2,69 | 2,69 | -1,97% | 7.978,00 |
| 25.01.2024 | 2,67 | 2,82 | 2,59 | 2,74 | 1,63% | 19.881,00 |
| 24.01.2024 | 2,93 | 2,95 | 2,62 | 2,70 | -17,24% | 73.222,00 |
| 23.01.2024 | 3,31 | 3,36 | 3,24 | 3,26 | 0,80% | 3.292,00 |
| 22.01.2024 | 3,13 | 3,30 | 3,09 | 3,23 | 3,85% | 11.048,00 |
| 19.01.2024 | 3,09 | 3,11 | 3,09 | 3,11 | 0,97% | 2.350,00 |
| 18.01.2024 | 3,04 | 3,12 | 3,03 | 3,08 | 1,51% | 4.157,00 |
| 17.01.2024 | 3,08 | 3,10 | 3,02 | 3,04 | -3,19% | 4.859,00 |
| 16.01.2024 | 3,12 | 3,17 | 3,10 | 3,14 | -0,57% | 2.163,00 |
| 15.01.2024 | 3,08 | 3,16 | 3,08 | 3,16 | 1,68% | 1.424,00 |
| 12.01.2024 | 3,06 | 3,15 | 3,05 | 3,10 | 0,98% | 7.166,00 |
| 11.01.2024 | 3,09 | 3,15 | 3,04 | 3,07 | -0,84% | 5.833,00 |
| 10.01.2024 | 3,04 | 3,10 | 2,99 | 3,10 | 5,08% | 2.809,00 |
| 09.01.2024 | 2,98 | 3,02 | 2,94 | 2,95 | 0,41% | 11.089,00 |
| 08.01.2024 | 3,01 | 3,04 | 2,92 | 2,94 | -1,67% | 17.176,00 |
| 05.01.2024 | 2,94 | 3,01 | 2,94 | 2,99 | 0,34% | 4.147,00 |
| 04.01.2024 | 3,04 | 3,04 | 2,96 | 2,98 | -2,74% | 12.796,00 |
| 03.01.2024 | 3,13 | 3,15 | 3,05 | 3,06 | -1,86% | 8.487,00 |
| 02.01.2024 | 3,25 | 3,25 | 3,12 | 3,12 | -2,19% | 8.782,00 |
| 29.12.2023 | 3,18 | 3,25 | 3,18 | 3,19 | -0,81% | 11.429,00 |
| 28.12.2023 | 3,19 | 3,24 | 3,12 | 3,22 | 0,06% | 5.711,00 |
| 27.12.2023 | 3,30 | 3,30 | 3,19 | 3,21 | -0,31% | 5.209,00 |
| 22.12.2023 | 3,32 | 3,32 | 3,18 | 3,22 | -0,37% | 9.977,00 |
| 21.12.2023 | 3,57 | 3,67 | 3,20 | 3,24 | -15,11% | 41.799,00 |
| 20.12.2023 | 3,83 | 3,90 | 3,64 | 3,81 | -0,57% | 13.891,00 |
| 19.12.2023 | 3,76 | 3,92 | 3,76 | 3,83 | 0,21% | 2.452,00 |
| 18.12.2023 | 4,00 | 4,05 | 3,82 | 3,83 | -4,35% | 19.076,00 |
| 15.12.2023 | 3,94 | 4,05 | 3,91 | 4,00 | 1,63% | 4.331,00 |
| 14.12.2023 | 3,98 | 3,98 | 3,86 | 3,94 | 1,44% | 5.949,00 |
| 13.12.2023 | 3,75 | 3,88 | 3,75 | 3,88 | 2,92% | 5.515,00 |
| 12.12.2023 | 3,77 | 3,83 | 3,77 | 3,77 | -0,05% | 2.021,00 |
| 11.12.2023 | 3,76 | 3,82 | 3,54 | 3,77 | -2,43% | 2.936,00 |
| 08.12.2023 | 3,64 | 3,87 | 3,60 | 3,87 | 6,38% | 11.646,00 |
| 07.12.2023 | 3,63 | 3,63 | 3,63 | 3,63 | -0,71% | 3.380,00 |
| 06.12.2023 | 3,70 | 3,75 | 3,64 | 3,66 | 0,72% | 10.348,00 |
| 05.12.2023 | 3,53 | 3,65 | 3,53 | 3,63 | 0,66% | 1.961,00 |
| 04.12.2023 | 3,56 | 3,61 | 3,49 | 3,61 | 2,56% | 3.720,00 |
| 01.12.2023 | 3,40 | 3,52 | 3,34 | 3,52 | 5,07% | 2.239,00 |
| 30.11.2023 | 3,49 | 3,50 | 3,35 | 3,35 | -1,47% | 4.069,00 |
| 29.11.2023 | 3,34 | 3,43 | 3,34 | 3,40 | 0,24% | 1.457,00 |
| 28.11.2023 | 3,32 | 3,39 | 3,32 | 3,39 | -0,29% | 950,00 |
| 27.11.2023 | 3,30 | 3,40 | 3,27 | 3,40 | 1,31% | 2.572,00 |