Holen Sie sich die Stockscreener-App
8.965
0.56%
-0.005
Bakkt Inc-Aktien (BKKT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $9.22 | $8.65 | $0.57 | 254,954.0 | +0.45% |
| 2026-05-04 | $9.23 | $8.65 | $0.58 | 1,387,293.0 | +4.55% |
| 2026-05-01 | $8.79 | $8.50 | $0.29 | 672,784.0 | -0.58% |
| 2026-04-30 | $8.63 | $7.85 | $0.785 | 586,792.0 | +9.67% |
| 2026-04-29 | $8.53 | $7.75 | $0.78 | 819,755.0 | -8.39% |
| 2026-04-28 | $8.82 | $8.50 | $0.325 | 534,920.0 | -4.67% |
| 2026-04-27 | $9.10 | $8.65 | $0.45 | 595,491.0 | +1.93% |
| 2026-04-24 | $8.97 | $8.51 | $0.46 | 737,977.0 | +1.73% |
| 2026-04-23 | $9.06 | $8.48 | $0.58 | 1,101,117.0 | -4.93% |
| 2026-04-22 | $9.29 | $8.98 | $0.31 | 938,879.0 | +5.31% |
| 2026-04-21 | $9.13 | $8.60 | $0.53 | 991,630.0 | -3.34% |
| 2026-04-20 | $9.32 | $8.77 | $0.55 | 1,761,532.0 | -2.39% |
| 2026-04-17 | $9.86 | $9.19 | $0.67 | 1,455,690.0 | -3.87% |
| 2026-04-16 | $9.59 | $8.92 | $0.67 | 1,206,120.0 | +3.46% |
| 2026-04-15 | $9.40 | $8.86 | $0.537 | 1,289,897.0 | +2.90% |
| 2026-04-14 | $9.58 | $8.97 | $0.61 | 1,725,099.0 | +2.98% |
| 2026-04-13 | $8.78 | $7.89 | $0.89 | 1,035,334.0 | +7.26% |
| 2026-04-10 | $8.60 | $8.06 | $0.54 | 926,972.0 | -3.10% |
| 2026-04-09 | $8.60 | $7.70 | $0.8975 | 932,197.0 | +5.53% |
| 2026-04-08 | $8.36 | $7.85 | $0.51 | 896,796.0 | +4.19% |
| 2026-04-07 | $7.63 | $7.03 | $0.60 | 739,664.0 | +0.00% |
Bakkt Inc-Aktien (BKKT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bakkt Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BKKT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bakkt Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bakkt Inc-Aktien (BKKT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $9.23 | $8.50 | $0.73 | 2,315,031.0 | +4.41% |
| 2026-04 | $9.86 | $6.88 | $2.98 | 20,265,664.0 | +17.12% |
| 2026-03 | $10.81 | $6.87 | $3.94 | 30,710,419.0 | -23.01% |
| 2026-02 | $13.00 | $9.32 | $3.68 | 25,531,723.0 | -28.60% |
| 2026-01 | $22.11 | $10.05 | $12.06 | 38,513,549.0 | +33.37% |
Bakkt Inc-Aktien (BKKT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.66 | $9.95 | $5.71 | 24,194,978.0 | -35.57% |
| 2025-11 | $28.50 | $13.35 | $15.15 | 30,976,477.0 | -43.01% |
| 2025-10 | $49.79 | $22.95 | $26.84 | 64,895,530.0 | -17.77% |
| 2025-09 | $33.95 | $8.20 | $25.75 | 74,282,317.0 | +283.69% |
| 2025-08 | $10.82 | $7.86 | $2.96 | 27,712,685.0 | -11.41% |
| 2025-07 | $25.68 | $9.71 | $15.97 | 26,781,690.0 | -29.03% |
| 2025-06 | $15.59 | $11.37 | $4.22 | 8,985,729.0 | +19.85% |
| 2025-05 | $15.49 | $8.76 | $6.73 | 10,257,934.0 | +24.09% |
| 2025-04 | $10.35 | $6.81 | $3.54 | 5,006,943.0 | +8.19% |
| 2025-03 | $16.80 | $7.96 | $8.84 | 13,767,743.0 | -27.39% |
| 2025-02 | $16.61 | $11.30 | $5.31 | 5,345,851.0 | -32.00% |
| 2025-01 | $31.75 | $17.54 | $14.21 | 9,590,957.0 | -29.11% |
Bakkt Inc-Aktien (BKKT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.97 | $23.00 | $10.97 | 12,526,646.0 | -6.97% |
| 2024-11 | $37.21 | $8.91 | $28.30 | 38,063,409.0 | +192.24% |
| 2024-10 | $12.45 | $8.88 | $3.57 | 2,155,460.0 | -0.42% |
| 2024-09 | $13.93 | $8.96 | $4.97 | 1,987,393.0 | -32.42% |
| 2024-08 | $17.20 | $11.73 | $5.47 | 2,227,280.0 | -17.67% |
| 2024-07 | $23.59 | $16.35 | $7.24 | 3,603,210.0 | -9.09% |
| 2024-06 | $24.74 | $14.80 | $9.93 | 6,144,377.0 | +7.50% |
| 2024-05 | $20.00 | $5.57 | $14.43 | 11,862,880.0 | +162.30% |
| 2024-04 | $14.04 | $6.51 | $7.53 | 4,530,484.9 | -41.63% |
| 2024-03 | $16.70 | $10.27 | $6.42 | 6,845,636.6 | -20.72% |
| 2024-02 | $36.75 | $14.50 | $22.25 | 5,076,447.4 | -57.66% |
| 2024-01 | $59.50 | $31.25 | $28.25 | 3,027,098.0 | -38.57% |
0.92%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):