Bakkt, Inc. Class A BKKT
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$7,71-0,10 (-1,28 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,71 | -1,28 % | $7,77 | $7,96 | $7,63 | 1,11M |
| 2026-09-30 | $7,81 | -3,58 % | $8,40 | $8,60 | $7,77 | 1,19M |
| 2026-09-29 | $8,10 | +1,25 % | $8,27 | $8,30 | $8,00 | 1,00M |
| 2026-09-28 | $8,00 | -5,88 % | $8,33 | $8,54 | $7,97 | 1,01M |
| 2026-09-25 | $8,50 | -6,39 % | $9,18 | $9,18 | $8,41 | 1,00M |
| 2026-09-24 | $9,08 | +3,06 % | $8,67 | $9,22 | $8,47 | 1,40M |
| 2026-09-23 | $8,81 | -9,46 % | $9,50 | $9,52 | $8,78 | 1,51M |
| 2026-09-22 | $9,73 | +6,46 % | $9,19 | $9,79 | $9,00 | 1,95M |
| 2026-09-21 | $9,14 | +6,16 % | $9,31 | $9,48 | $8,90 | 2,07M |
| 2026-09-18 | $8,61 | +15,42 % | $7,72 | $8,63 | $7,67 | 3,81M |
| 2026-09-17 | $7,46 | +4,04 % | $7,37 | $7,70 | $7,25 | 1,16M |
| 2026-09-16 | $7,17 | -7,00 % | $7,69 | $7,76 | $6,99 | 1,78M |
| 2026-09-15 | $7,71 | -6,77 % | $8,16 | $8,20 | $7,56 | 1,44M |
| 2026-09-14 | $8,27 | +1,10 % | $8,06 | $8,34 | $8,03 | 801,00K |
| 2026-09-11 | $8,18 | +3,15 % | $8,19 | $8,67 | $8,02 | 821,40K |
| 2026-09-10 | $7,93 | -4,00 % | $7,99 | $8,20 | $7,91 | 520,90K |
| 2026-09-09 | $8,26 | 0,00 % | $8,59 | $8,97 | $8,18 | 1,04M |
| 2026-09-08 | $8,26 | -0,84 % | $8,22 | $8,52 | $8,08 | 956,60K |
| 2026-09-04 | $8,33 | -0,60 % | $8,06 | $8,37 | $7,96 | 738,90K |
| 2026-09-03 | $8,38 | +12,79 % | $7,74 | $8,43 | $7,63 | 1,46M |
| 2026-09-02 | $7,43 | +2,34 % | $7,17 | $7,52 | $7,13 | 598,30K |
| 2026-09-01 | $7,26 | -5,35 % | $7,42 | $7,55 | $7,12 | 907,30K |
| 2026-08-31 | $7,67 | -0,26 % | $7,55 | $7,78 | $7,36 | 1,13M |
| 2026-08-28 | $7,69 | -8,67 % | $8,32 | $8,40 | $7,67 | 1,31M |
| 2026-08-27 | $8,42 | +2,31 % | $8,50 | $8,77 | $8,29 | 1,29M |
| 2026-08-26 | $8,23 | -4,64 % | $8,38 | $8,48 | $8,10 | 1,09M |
| 2026-08-25 | $8,63 | +5,50 % | $8,25 | $8,95 | $8,10 | 1,50M |
| 2026-08-24 | $8,18 | -4,77 % | $8,80 | $9,02 | $8,03 | 2,13M |
| 2026-08-21 | $8,59 | +14,53 % | $7,86 | $8,85 | $7,81 | 3,57M |
| 2026-08-20 | $7,50 | -3,10 % | $8,37 | $8,46 | $7,28 | 3,68M |
| 2026-08-19 | $7,74 | +11,69 % | $6,94 | $7,82 | $6,71 | 2,95M |
| 2026-08-18 | $6,93 | -2,67 % | $6,96 | $7,32 | $6,88 | 1,82M |
| 2026-08-17 | $7,12 | -6,93 % | $7,25 | $7,55 | $7,02 | 1,79M |
| 2026-08-14 | $7,65 | +3,38 % | $7,44 | $7,69 | $7,30 | 1,17M |
| 2026-08-13 | $7,40 | -1,60 % | $7,48 | $7,76 | $7,26 | 1,01M |
| 2026-08-12 | $7,52 | +2,04 % | $7,50 | $7,61 | $7,18 | 1,11M |
| 2026-08-11 | $7,37 | -3,66 % | $7,24 | $7,55 | $6,93 | 1,47M |
| 2026-08-10 | $7,65 | +1,59 % | $7,50 | $7,74 | $7,33 | 1,25M |
| 2026-08-07 | $7,53 | +5,76 % | $7,25 | $7,59 | $7,16 | 856,30K |
| 2026-08-06 | $7,12 | -3,65 % | $7,20 | $7,40 | $7,02 | 799,60K |
| 2026-08-05 | $7,39 | -2,25 % | $7,49 | $7,61 | $7,30 | 685,60K |
| 2026-08-04 | $7,56 | +2,86 % | $7,44 | $7,70 | $7,24 | 886,80K |
| 2026-08-03 | $7,35 | +2,51 % | $7,06 | $7,43 | $6,92 | 667,30K |
| 2026-07-31 | $7,17 | -3,63 % | $7,35 | $7,43 | $6,86 | 1,03M |
| 2026-07-30 | $7,44 | +8,61 % | $7,04 | $7,44 | $6,97 | 807,90K |
| 2026-07-29 | $6,85 | -8,30 % | $7,39 | $7,52 | $6,75 | 1,24M |
| 2026-07-28 | $7,47 | -1,32 % | $7,41 | $7,50 | $7,00 | 783,10K |
| 2026-07-27 | $7,57 | +1,75 % | $7,68 | $7,80 | $7,34 | 722,30K |
| 2026-07-24 | $7,44 | -3,12 % | $7,70 | $7,70 | $7,27 | 622,30K |
| 2026-07-23 | $7,68 | -3,64 % | $7,80 | $7,99 | $7,57 | 733,30K |
| 2026-07-22 | $7,97 | -4,21 % | $8,16 | $8,48 | $7,90 | 807,20K |
| 2026-07-21 | $8,32 | +5,99 % | $8,07 | $8,44 | $8,05 | 887,60K |
| 2026-07-20 | $7,85 | +8,28 % | $7,30 | $7,98 | $7,23 | 1,18M |
| 2026-07-17 | $7,25 | -7,76 % | $7,56 | $7,75 | $7,09 | 1,75M |
| 2026-07-16 | $7,86 | -4,84 % | $8,23 | $8,25 | $7,78 | 998,00K |
| 2026-07-15 | $8,26 | +0,73 % | $8,40 | $8,65 | $8,22 | 766,60K |
| 2026-07-14 | $8,20 | +1,36 % | $8,20 | $8,33 | $8,04 | 881,50K |
| 2026-07-13 | $8,09 | -3,80 % | $8,22 | $8,41 | $7,86 | 857,70K |
| 2026-07-10 | $8,41 | +0,48 % | $8,75 | $8,84 | $8,33 | 880,40K |
| 2026-07-09 | $8,37 | +0,12 % | $8,40 | $8,59 | $8,21 | 537,20K |
| 2026-07-08 | $8,36 | +0,97 % | $8,17 | $8,40 | $8,01 | 785,30K |
| 2026-07-07 | $8,28 | -3,83 % | $8,57 | $8,68 | $8,07 | 1,06M |
| 2026-07-06 | $8,61 | +2,99 % | $8,21 | $8,82 | $8,18 | 874,40K |
| 2026-07-02 | $8,36 | -0,71 % | $8,72 | $9,31 | $8,23 | 1,43M |
| 2026-07-01 | $8,42 | +7,81 % | $7,86 | $8,84 | $7,82 | 1,65M |
| 2026-06-30 | $7,81 | -5,68 % | $8,18 | $8,20 | $7,76 | 1,11M |
| 2026-06-29 | $8,28 | -1,90 % | $8,48 | $8,58 | $7,99 | 909,00K |
| 2026-06-26 | $8,44 | +7,79 % | $7,71 | $8,44 | $7,68 | 3,56M |
| 2026-06-25 | $7,83 | -5,55 % | $8,43 | $8,50 | $7,73 | 1,30M |
| 2026-06-24 | $8,29 | -6,54 % | $8,85 | $8,89 | $8,15 | 1,21M |
| 2026-06-23 | $8,87 | -1,99 % | $8,53 | $9,38 | $8,50 | 958,90K |
| 2026-06-22 | $9,05 | -1,84 % | $9,23 | $9,80 | $8,73 | 1,39M |
| 2026-06-18 | $9,22 | +2,33 % | $9,14 | $9,45 | $8,86 | 3,05M |
| 2026-06-17 | $9,01 | +2,85 % | $8,65 | $9,50 | $8,65 | 1,63M |
| 2026-06-16 | $8,76 | -2,23 % | $8,78 | $9,25 | $8,30 | 1,42M |
| 2026-06-15 | $8,96 | +6,29 % | $8,90 | $9,65 | $8,84 | 1,84M |
| 2026-06-12 | $8,43 | +0,96 % | $9,00 | $9,40 | $8,43 | 2,14M |
| 2026-06-11 | $8,35 | +8,72 % | $7,80 | $8,40 | $7,63 | 1,50M |
| 2026-06-10 | $7,68 | -0,26 % | $7,55 | $8,05 | $7,55 | 1,24M |
| 2026-06-09 | $7,70 | -5,06 % | $8,00 | $8,35 | $7,38 | 2,20M |
| 2026-06-08 | $8,11 | +3,58 % | $8,28 | $8,44 | $8,01 | 1,50M |
| 2026-06-05 | $7,83 | -14,71 % | $9,05 | $9,05 | $7,69 | 3,08M |
| 2026-06-04 | $9,18 | +2,91 % | $8,98 | $9,42 | $8,98 | 1,66M |
| 2026-06-03 | $8,92 | -8,98 % | $9,85 | $9,95 | $8,82 | 1,93M |
| 2026-06-02 | $9,80 | -6,67 % | $10,24 | $10,36 | $9,71 | 1,88M |
| 2026-06-01 | $10,50 | -3,40 % | $10,50 | $10,84 | $9,95 | 1,92M |
| 2026-05-29 | $10,87 | -1,18 % | $10,91 | $11,40 | $10,68 | 1,43M |
| 2026-05-28 | $11,00 | -4,26 % | $11,12 | $11,39 | $10,70 | 1,90M |
| 2026-05-27 | $11,49 | -2,71 % | $11,57 | $11,80 | $11,07 | 1,82M |
| 2026-05-26 | $11,81 | -0,59 % | $12,40 | $13,04 | $11,65 | 2,85M |