Holen Sie sich die Stockscreener-App
13.97
5.35%
-0.79
Handel nachbörslich:
14.06
0.09
+0.64%
Bakkt Holdings Inc-Aktien (BKKT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $15.12 | $13.35 | $1.77 | 1,433,984.0 | -5.35% |
| 2025-11-20 | $17.95 | $14.67 | $3.28 | 1,724,530.0 | -13.07% |
| 2025-11-19 | $18.07 | $16.63 | $1.44 | 945,804.0 | -0.82% |
| 2025-11-18 | $17.94 | $16.40 | $1.54 | 1,155,326.0 | +1.97% |
| 2025-11-17 | $18.35 | $16.61 | $1.74 | 1,201,222.0 | -7.49% |
| 2025-11-14 | $19.65 | $16.69 | $2.96 | 2,072,688.0 | -2.00% |
| 2025-11-13 | $21.70 | $18.13 | $3.57 | 2,862,775.0 | -14.30% |
| 2025-11-12 | $22.80 | $20.26 | $2.54 | 2,037,039.0 | +0.65% |
| 2025-11-11 | $22.29 | $19.56 | $2.73 | 2,052,475.0 | +2.43% |
| 2025-11-10 | $25.00 | $19.90 | $5.10 | 2,944,758.0 | -11.41% |
| 2025-11-07 | $23.75 | $20.16 | $3.59 | 1,683,943.0 | +11.03% |
| 2025-11-06 | $23.72 | $21.13 | $2.59 | 1,145,559.0 | -10.69% |
| 2025-11-05 | $25.16 | $22.00 | $3.16 | 1,403,775.0 | +10.57% |
| 2025-11-04 | $26.64 | $21.21 | $5.43 | 2,063,880.0 | -19.72% |
| 2025-11-03 | $28.50 | $25.16 | $3.34 | 2,016,851.0 | -2.86% |
| 2025-10-31 | $28.09 | $23.42 | $4.67 | 1,976,452.0 | +20.46% |
| 2025-10-30 | $25.70 | $22.95 | $2.75 | 1,158,719.0 | -11.76% |
| 2025-10-29 | $27.34 | $25.66 | $1.68 | 980,112.0 | -2.66% |
| 2025-10-28 | $29.71 | $26.41 | $3.30 | 1,233,485.0 | -7.98% |
| 2025-10-27 | $31.51 | $27.40 | $4.11 | 1,734,135.0 | +0.76% |
| 2025-10-24 | $30.73 | $28.60 | $2.13 | 1,350,112.0 | +0.91% |
| 2025-10-23 | $29.85 | $27.26 | $2.59 | 1,026,626.0 | +1.71% |
| 2025-10-22 | $31.13 | $27.05 | $4.08 | 2,082,307.0 | -12.57% |
Bakkt Holdings Inc-Aktien (BKKT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bakkt Holdings 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 Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bakkt Holdings Inc-Aktien (BKKT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $28.50 | $13.35 | $15.15 | 28,178,593.0 | -49.51% |
| 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 Holdings 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% |
Bakkt Holdings Inc-Aktien (BKKT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $68.75 | $37.75 | $31.00 | 4,777,060.3 | +48.67% |
| 2023-11 | $50.00 | $16.03 | $33.97 | 2,798,335.6 | +48.51% |
| 2023-10 | $30.50 | $23.50 | $7.00 | 828,945.2 | -13.68% |
| 2023-09 | $35.50 | $27.50 | $8.00 | 651,831.4 | -15.22% |
| 2023-08 | $41.25 | $30.75 | $10.50 | 800,691.5 | -16.36% |
| 2023-07 | $58.75 | $30.75 | $28.00 | 2,509,678.0 | +34.15% |
| 2023-06 | $37.25 | $27.00 | $10.25 | 1,374,815.7 | -13.38% |
| 2023-05 | $38.00 | $30.00 | $8.00 | 632,125.6 | +5.19% |
| 2023-04 | $45.25 | $32.00 | $13.25 | 1,142,139.3 | -21.51% |
| 2023-03 | $44.50 | $27.00 | $17.50 | 2,429,691.4 | +17.81% |
| 2023-02 | $53.00 | $34.50 | $18.50 | 2,077,741.5 | -7.01% |
| 2023-01 | $71.75 | $28.25 | $43.50 | 3,738,748.4 | +31.93% |
2.40%
3.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):