2,787$
-0,10%
Echtzeit-Aktienkurs BlackBerry Ltd.
Bid:
Ask:
Aktienkurse zur BlackBerry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,80 | 2,83 | 2,74 | 2,79 | 0,00% | 3.995.873,00 |
| 30.05.2024 | 2,78 | 2,81 | 2,74 | 2,79 | 1,45% | 3.745.739,00 |
| 29.05.2024 | 2,80 | 2,86 | 2,74 | 2,75 | -3,51% | 7.539.536,00 |
| 28.05.2024 | 2,93 | 2,94 | 2,82 | 2,85 | -1,04% | 8.518.302,00 |
| 24.05.2024 | 2,86 | 2,92 | 2,85 | 2,88 | 1,41% | 4.188.530,00 |
| 23.05.2024 | 2,99 | 3,01 | 2,83 | 2,84 | -4,70% | 8.203.595,00 |
| 22.05.2024 | 2,94 | 3,02 | 2,94 | 2,98 | 0,68% | 5.508.506,00 |
| 21.05.2024 | 2,96 | 3,01 | 2,91 | 2,96 | -1,66% | 6.244.708,00 |
| 20.05.2024 | 2,95 | 3,02 | 2,86 | 3,01 | 2,38% | 7.960.680,00 |
| 17.05.2024 | 2,99 | 3,03 | 2,91 | 2,94 | -2,97% | 9.107.774,00 |
| 16.05.2024 | 3,17 | 3,25 | 3,00 | 3,03 | -6,19% | 12.003.262,00 |
| 15.05.2024 | 3,46 | 3,52 | 3,10 | 3,23 | -6,92% | 30.823.122,00 |
| 14.05.2024 | 3,82 | 3,85 | 3,32 | 3,47 | 11,94% | 93.932.195,00 |
| 13.05.2024 | 3,02 | 3,25 | 2,99 | 3,10 | 6,90% | 21.696.750,00 |
| 10.05.2024 | 2,99 | 3,08 | 2,88 | 2,90 | -3,01% | 10.431.307,00 |
| 09.05.2024 | 2,87 | 3,01 | 2,84 | 2,99 | 4,55% | 4.213.582,00 |
| 08.05.2024 | 2,88 | 2,88 | 2,81 | 2,86 | -1,04% | 4.268.560,00 |
| 07.05.2024 | 3,00 | 3,05 | 2,86 | 2,89 | -3,99% | 6.553.561,00 |
| 06.05.2024 | 2,96 | 3,06 | 2,96 | 3,01 | 2,73% | 4.930.599,00 |
| 03.05.2024 | 2,97 | 2,99 | 2,89 | 2,93 | 0,34% | 3.972.121,00 |
| 02.05.2024 | 2,91 | 2,97 | 2,83 | 2,92 | 2,82% | 5.529.013,00 |
| 01.05.2024 | 2,78 | 2,92 | 2,78 | 2,84 | 1,79% | 5.143.663,00 |
| 30.04.2024 | 2,86 | 2,86 | 2,78 | 2,79 | -2,45% | 4.038.968,00 |
| 29.04.2024 | 2,86 | 2,91 | 2,84 | 2,86 | 1,06% | 3.200.374,00 |
| 26.04.2024 | 2,80 | 2,89 | 2,80 | 2,83 | 1,80% | 2.955.074,00 |
| 25.04.2024 | 2,82 | 2,86 | 2,78 | 2,78 | -3,14% | 3.933.661,00 |
| 24.04.2024 | 2,90 | 2,92 | 2,84 | 2,87 | -0,69% | 4.561.377,00 |
| 23.04.2024 | 2,75 | 2,91 | 2,75 | 2,89 | 3,21% | 3.661.185,00 |
| 22.04.2024 | 2,76 | 2,82 | 2,68 | 2,80 | 1,82% | 7.164.163,00 |
| 19.04.2024 | 2,77 | 2,80 | 2,73 | 2,75 | -1,43% | 5.375.328,00 |
| 18.04.2024 | 2,77 | 2,88 | 2,73 | 2,79 | 1,09% | 6.907.645,00 |
| 17.04.2024 | 2,76 | 2,87 | 2,74 | 2,76 | 1,10% | 7.987.245,00 |
| 16.04.2024 | 2,73 | 2,80 | 2,65 | 2,73 | -1,09% | 6.367.761,00 |
| 15.04.2024 | 3,05 | 3,07 | 2,73 | 2,76 | -9,51% | 8.298.116,00 |
| 12.04.2024 | 3,15 | 3,18 | 3,01 | 3,05 | -4,39% | 8.960.065,00 |
| 11.04.2024 | 3,12 | 3,24 | 3,06 | 3,19 | 2,90% | 9.219.148,00 |
| 10.04.2024 | 3,03 | 3,13 | 2,97 | 3,10 | 0,00% | 9.522.646,00 |
| 09.04.2024 | 3,03 | 3,22 | 3,02 | 3,10 | 7,64% | 23.088.239,00 |
| 08.04.2024 | 2,85 | 2,90 | 2,78 | 2,88 | 2,13% | 5.179.371,00 |
| 05.04.2024 | 2,91 | 2,91 | 2,79 | 2,82 | -2,08% | 9.465.286,00 |
| 04.04.2024 | 2,96 | 3,11 | 2,78 | 2,88 | 2,49% | 23.700.537,00 |
| 03.04.2024 | 2,77 | 2,87 | 2,77 | 2,81 | 0,36% | 10.785.305,00 |
| 02.04.2024 | 2,68 | 2,86 | 2,68 | 2,80 | 3,70% | 13.832.928,00 |
| 01.04.2024 | 2,79 | 2,79 | 2,66 | 2,70 | -2,17% | 7.135.060,00 |
| 28.03.2024 | 2,75 | 2,83 | 2,74 | 2,76 | 0,36% | 7.007.828,00 |
| 27.03.2024 | 2,69 | 2,77 | 2,67 | 2,75 | 3,38% | 4.782.847,00 |
| 26.03.2024 | 2,65 | 2,73 | 2,65 | 2,66 | 0,76% | 6.146.732,00 |
| 25.03.2024 | 2,68 | 2,73 | 2,64 | 2,64 | -1,12% | 4.888.009,00 |
| 22.03.2024 | 2,76 | 2,76 | 2,65 | 2,67 | -3,96% | 6.178.952,00 |
| 21.03.2024 | 2,64 | 2,83 | 2,64 | 2,78 | 6,11% | 12.281.580,00 |
| 20.03.2024 | 2,53 | 2,64 | 2,48 | 2,62 | 6,07% | 16.241.535,00 |
| 19.03.2024 | 2,64 | 2,64 | 2,46 | 2,47 | -6,79% | 15.011.903,00 |
| 18.03.2024 | 2,87 | 2,88 | 2,63 | 2,65 | -7,02% | 8.566.110,00 |
| 15.03.2024 | 3,06 | 3,08 | 2,76 | 2,85 | -7,17% | 41.931.274,00 |
| 14.03.2024 | 3,09 | 3,10 | 2,96 | 3,07 | -1,60% | 18.442.636,00 |
| 13.03.2024 | 3,05 | 3,18 | 3,00 | 3,12 | 1,30% | 20.528.081,00 |
| 12.03.2024 | 3,05 | 3,10 | 2,94 | 3,08 | 0,65% | 12.953.416,00 |
| 11.03.2024 | 2,78 | 3,12 | 2,75 | 3,06 | 10,87% | 23.751.451,00 |
| 08.03.2024 | 2,75 | 2,82 | 2,72 | 2,76 | 1,10% | 6.387.053,00 |
| 07.03.2024 | 2,68 | 2,74 | 2,66 | 2,73 | 2,25% | 3.897.033,00 |
| 06.03.2024 | 2,66 | 2,71 | 2,63 | 2,67 | 1,91% | 4.747.975,00 |
| 05.03.2024 | 2,66 | 2,68 | 2,60 | 2,62 | -2,24% | 3.850.147,00 |
| 04.03.2024 | 2,75 | 2,81 | 2,66 | 2,68 | -3,60% | 4.887.036,00 |
| 01.03.2024 | 2,79 | 2,85 | 2,76 | 2,78 | 0,00% | 7.415.688,00 |
| 29.02.2024 | 2,70 | 2,82 | 2,70 | 2,78 | 3,35% | 9.499.790,00 |
| 28.02.2024 | 2,68 | 2,72 | 2,64 | 2,69 | -0,74% | 4.106.492,00 |
| 27.02.2024 | 2,61 | 2,76 | 2,60 | 2,71 | 3,83% | 6.706.531,00 |
| 26.02.2024 | 2,58 | 2,62 | 2,55 | 2,61 | 1,56% | 4.415.317,00 |
| 23.02.2024 | 2,66 | 2,68 | 2,57 | 2,57 | -3,02% | 6.642.695,00 |
| 22.02.2024 | 2,73 | 2,74 | 2,63 | 2,65 | -2,21% | 6.562.670,00 |
| 21.02.2024 | 2,68 | 2,73 | 2,65 | 2,71 | 0,74% | 4.524.205,00 |
| 20.02.2024 | 2,78 | 2,79 | 2,69 | 2,69 | -3,58% | 4.011.430,00 |
| 16.02.2024 | 2,82 | 2,86 | 2,79 | 2,79 | -2,45% | 4.125.609,00 |
| 15.02.2024 | 2,84 | 2,86 | 2,77 | 2,86 | 2,88% | 5.741.055,00 |
| 14.02.2024 | 2,73 | 2,82 | 2,73 | 2,78 | 2,58% | 8.598.462,00 |
| 13.02.2024 | 2,71 | 2,74 | 2,65 | 2,71 | -3,56% | 6.661.264,00 |
| 12.02.2024 | 2,82 | 2,88 | 2,78 | 2,81 | 0,36% | 5.864.501,00 |
| 09.02.2024 | 2,79 | 2,82 | 2,72 | 2,80 | 0,36% | 11.105.821,00 |
| 08.02.2024 | 2,75 | 2,85 | 2,70 | 2,79 | 1,45% | 8.492.491,00 |
| 07.02.2024 | 2,75 | 2,79 | 2,73 | 2,75 | -0,36% | 4.696.352,00 |
| 06.02.2024 | 2,67 | 2,76 | 2,66 | 2,76 | 3,76% | 10.567.560,00 |
| 05.02.2024 | 2,67 | 2,69 | 2,59 | 2,66 | -1,85% | 6.800.584,00 |
| 02.02.2024 | 2,78 | 2,78 | 2,69 | 2,71 | -2,17% | 7.919.172,00 |
| 01.02.2024 | 2,83 | 2,86 | 2,76 | 2,77 | -0,72% | 8.531.948,00 |
| 31.01.2024 | 2,83 | 2,91 | 2,79 | 2,79 | -2,45% | 7.373.146,00 |
| 30.01.2024 | 2,98 | 2,98 | 2,83 | 2,86 | -4,03% | 8.993.810,00 |
| 29.01.2024 | 2,93 | 2,98 | 2,83 | 2,98 | 2,05% | 6.786.175,00 |
| 26.01.2024 | 2,98 | 3,03 | 2,89 | 2,92 | -2,01% | 12.333.731,00 |
| 25.01.2024 | 2,89 | 3,06 | 2,84 | 2,98 | 1,71% | 36.136.463,00 |
| 24.01.2024 | 3,19 | 3,25 | 2,85 | 2,93 | -17,46% | 53.741.610,00 |
| 23.01.2024 | 3,62 | 3,63 | 3,54 | 3,55 | -1,39% | 5.849.086,00 |
| 22.01.2024 | 3,45 | 3,61 | 3,45 | 3,60 | 4,96% | 9.463.075,00 |
| 19.01.2024 | 3,38 | 3,46 | 3,35 | 3,43 | 1,18% | 7.641.246,00 |
| 18.01.2024 | 3,37 | 3,42 | 3,35 | 3,39 | 1,50% | 3.564.418,00 |
| 17.01.2024 | 3,33 | 3,35 | 3,27 | 3,34 | -1,76% | 3.264.012,00 |
| 16.01.2024 | 3,38 | 3,46 | 3,34 | 3,40 | 0,00% | 5.313.358,00 |
| 12.01.2024 | 3,39 | 3,48 | 3,39 | 3,40 | 0,29% | 5.437.036,00 |
| 11.01.2024 | 3,40 | 3,45 | 3,29 | 3,39 | -1,74% | 5.150.715,00 |
| 10.01.2024 | 3,30 | 3,45 | 3,24 | 3,45 | 4,23% | 7.641.965,00 |
| 09.01.2024 | 3,23 | 3,32 | 3,20 | 3,31 | 2,48% | 4.759.074,00 |