BlackBerry Limited BB
NYSE
$8,47+0,02 (+0,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8,45 | -5,16 % | $8,85 | $8,86 | $8,42 | 7,19M |
| 2026-10-09 | $8,91 | +3,24 % | $8,71 | $8,92 | $8,59 | 8,46M |
| 2026-10-08 | $8,63 | -1,60 % | $8,72 | $9,05 | $8,50 | 14,17M |
| 2026-10-07 | $8,77 | -8,46 % | $9,34 | $9,57 | $8,73 | 19,63M |
| 2026-10-06 | $9,58 | +5,51 % | $9,22 | $9,72 | $9,22 | 21,72M |
| 2026-10-05 | $9,08 | -2,37 % | $9,30 | $9,33 | $9,00 | 15,20M |
| 2026-10-02 | $9,30 | +1,31 % | $9,35 | $9,37 | $9,12 | 17,17M |
| 2026-10-01 | $9,18 | +1,55 % | $8,97 | $9,30 | $8,92 | 20,57M |
| 2026-09-30 | $9,04 | +3,67 % | $8,72 | $9,29 | $8,68 | 27,97M |
| 2026-09-29 | $8,72 | -0,91 % | $8,86 | $8,92 | $8,33 | 20,61M |
| 2026-09-28 | $8,80 | +7,19 % | $7,94 | $8,98 | $7,85 | 30,56M |
| 2026-09-25 | $8,21 | -5,96 % | $8,75 | $8,81 | $8,04 | 32,32M |
| 2026-09-24 | $8,73 | +4,18 % | $8,42 | $8,80 | $7,93 | 45,87M |
| 2026-09-23 | $8,38 | -2,78 % | $8,60 | $8,68 | $8,32 | 25,09M |
| 2026-09-22 | $8,62 | +1,06 % | $9,14 | $9,22 | $8,46 | 30,09M |
| 2026-09-21 | $8,53 | +6,76 % | $8,20 | $8,54 | $8,13 | 14,48M |
| 2026-09-18 | $7,99 | +0,63 % | $8,06 | $8,11 | $7,80 | 13,75M |
| 2026-09-17 | $7,94 | +3,93 % | $7,84 | $8,19 | $7,73 | 12,78M |
| 2026-09-16 | $7,64 | -2,05 % | $7,79 | $7,93 | $7,57 | 10,79M |
| 2026-09-15 | $7,80 | +0,65 % | $7,69 | $7,89 | $7,62 | 7,92M |
| 2026-09-14 | $7,75 | +1,04 % | $7,55 | $7,91 | $7,46 | 9,48M |
| 2026-09-11 | $7,67 | +1,72 % | $7,62 | $7,73 | $7,60 | 6,90M |
| 2026-09-10 | $7,54 | -2,71 % | $7,62 | $7,76 | $7,47 | 8,85M |
| 2026-09-09 | $7,75 | -1,52 % | $7,88 | $7,89 | $7,68 | 5,91M |
| 2026-09-08 | $7,87 | +2,21 % | $7,71 | $8,01 | $7,53 | 13,64M |
| 2026-09-04 | $7,70 | 0,00 % | $7,67 | $7,78 | $7,64 | 7,89M |
| 2026-09-03 | $7,70 | +1,18 % | $7,75 | $7,75 | $7,58 | 8,28M |
| 2026-09-02 | $7,61 | -2,81 % | $7,84 | $7,85 | $7,59 | 8,48M |
| 2026-09-01 | $7,83 | -3,93 % | $8,03 | $8,09 | $7,75 | 9,51M |
| 2026-08-31 | $8,15 | -0,12 % | $8,12 | $8,33 | $8,03 | 7,95M |
| 2026-08-28 | $8,16 | -5,66 % | $8,60 | $8,83 | $8,08 | 14,71M |
| 2026-08-27 | $8,65 | +11,04 % | $8,08 | $8,65 | $8,08 | 14,45M |
| 2026-08-26 | $7,79 | 0,00 % | $7,70 | $7,85 | $7,66 | 6,25M |
| 2026-08-25 | $7,79 | +1,83 % | $7,81 | $7,89 | $7,73 | 7,73M |
| 2026-08-24 | $7,65 | -4,85 % | $7,93 | $7,94 | $7,62 | 8,90M |
| 2026-08-21 | $8,04 | -1,23 % | $8,22 | $8,27 | $7,94 | 6,77M |
| 2026-08-20 | $8,14 | -2,40 % | $8,31 | $8,38 | $8,11 | 6,71M |
| 2026-08-19 | $8,34 | -2,80 % | $8,58 | $8,65 | $8,18 | 7,05M |
| 2026-08-18 | $8,58 | -1,72 % | $8,51 | $8,65 | $8,35 | 9,21M |
| 2026-08-17 | $8,73 | -1,91 % | $8,90 | $8,98 | $8,59 | 10,47M |
| 2026-08-14 | $8,90 | -1,00 % | $9,04 | $9,05 | $8,79 | 7,62M |
| 2026-08-13 | $8,99 | +2,51 % | $8,81 | $9,08 | $8,75 | 11,42M |
| 2026-08-12 | $8,77 | -2,34 % | $9,20 | $9,21 | $8,77 | 10,73M |
| 2026-08-11 | $8,98 | +1,70 % | $8,90 | $9,26 | $8,85 | 10,02M |
| 2026-08-10 | $8,83 | -1,67 % | $8,94 | $9,12 | $8,82 | 12,16M |
| 2026-08-07 | $8,98 | +2,28 % | $8,99 | $9,34 | $8,87 | 10,40M |
| 2026-08-06 | $8,78 | +0,57 % | $8,51 | $9,00 | $8,40 | 9,06M |
| 2026-08-05 | $8,73 | -1,58 % | $8,81 | $9,09 | $8,73 | 9,97M |
| 2026-08-04 | $8,87 | +4,11 % | $8,71 | $8,94 | $8,65 | 13,05M |
| 2026-08-03 | $8,52 | +0,24 % | $8,40 | $8,66 | $8,22 | 9,66M |
| 2026-07-31 | $8,50 | +0,71 % | $8,70 | $8,81 | $8,35 | 16,34M |
| 2026-07-30 | $8,44 | +8,07 % | $8,04 | $8,59 | $7,98 | 19,03M |
| 2026-07-29 | $7,81 | -3,46 % | $8,16 | $8,27 | $7,76 | 13,66M |
| 2026-07-28 | $8,09 | -3,92 % | $8,20 | $8,27 | $7,71 | 21,05M |
| 2026-07-27 | $8,42 | -1,41 % | $8,70 | $8,82 | $8,22 | 13,78M |
| 2026-07-24 | $8,54 | -1,04 % | $8,72 | $8,79 | $8,39 | 14,00M |
| 2026-07-23 | $8,63 | -3,58 % | $8,82 | $8,90 | $8,36 | 16,57M |
| 2026-07-22 | $8,95 | -0,44 % | $8,84 | $9,12 | $8,73 | 12,11M |
| 2026-07-21 | $8,99 | +1,81 % | $8,99 | $9,05 | $8,79 | 20,64M |
| 2026-07-20 | $8,83 | -1,78 % | $8,88 | $9,23 | $8,75 | 19,73M |
| 2026-07-17 | $8,99 | -1,86 % | $8,96 | $9,28 | $8,82 | 22,98M |
| 2026-07-16 | $9,16 | -13,91 % | $10,44 | $10,51 | $9,05 | 29,12M |
| 2026-07-15 | $10,64 | -3,36 % | $11,11 | $11,20 | $10,39 | 24,72M |
| 2026-07-14 | $11,01 | +2,80 % | $10,69 | $11,41 | $10,62 | 22,24M |
| 2026-07-13 | $10,71 | -2,37 % | $10,90 | $11,02 | $10,33 | 25,94M |
| 2026-07-10 | $10,97 | -4,02 % | $11,32 | $11,45 | $10,86 | 17,65M |
| 2026-07-09 | $11,43 | +2,79 % | $11,32 | $11,66 | $11,12 | 24,37M |
| 2026-07-08 | $11,12 | +0,18 % | $10,90 | $11,18 | $10,80 | 22,56M |
| 2026-07-07 | $11,10 | -2,46 % | $11,10 | $11,50 | $10,66 | 33,93M |
| 2026-07-06 | $11,38 | -1,13 % | $11,27 | $12,08 | $11,15 | 21,20M |
| 2026-07-02 | $11,51 | -10,15 % | $12,86 | $13,03 | $11,20 | 50,86M |
| 2026-07-01 | $12,81 | +1,26 % | $12,55 | $13,59 | $12,46 | 40,47M |
| 2026-06-30 | $12,65 | +1,36 % | $12,20 | $12,93 | $12,08 | 35,78M |
| 2026-06-29 | $12,48 | +9,47 % | $11,32 | $12,61 | $11,31 | 47,66M |
| 2026-06-26 | $11,40 | +10,25 % | $10,08 | $11,49 | $9,91 | 57,81M |
| 2026-06-25 | $10,34 | +19,95 % | $9,72 | $10,68 | $9,52 | 72,34M |
| 2026-06-24 | $8,62 | -2,27 % | $8,96 | $9,38 | $8,55 | 39,02M |
| 2026-06-23 | $8,82 | +0,34 % | $8,55 | $8,98 | $8,49 | 24,72M |
| 2026-06-22 | $8,79 | +4,89 % | $8,42 | $9,18 | $8,36 | 33,25M |
| 2026-06-18 | $8,38 | -5,10 % | $9,00 | $9,05 | $8,21 | 32,46M |
| 2026-06-17 | $8,83 | -3,71 % | $9,17 | $9,39 | $8,83 | 22,73M |
| 2026-06-16 | $9,17 | -0,76 % | $9,14 | $9,33 | $8,98 | 22,52M |
| 2026-06-15 | $9,24 | +0,54 % | $9,40 | $9,69 | $9,21 | 26,70M |
| 2026-06-12 | $9,19 | -1,08 % | $9,29 | $9,51 | $9,05 | 22,20M |
| 2026-06-11 | $9,29 | +5,33 % | $8,76 | $9,34 | $8,75 | 29,72M |
| 2026-06-10 | $8,82 | -0,23 % | $8,70 | $9,32 | $8,70 | 28,38M |
| 2026-06-09 | $8,84 | -4,84 % | $9,44 | $9,50 | $8,20 | 52,02M |
| 2026-06-08 | $9,29 | -1,28 % | $9,49 | $9,88 | $8,99 | 31,17M |
| 2026-06-05 | $9,41 | -8,99 % | $10,06 | $10,12 | $9,13 | 70,46M |
| 2026-06-04 | $10,34 | +1,57 % | $9,62 | $10,93 | $9,58 | 97,32M |