Holen Sie sich die Stockscreener-App
9.38
5.44%
-0.54
Handel nachbörslich:
9.41
0.03
+0.32%
Bakkt Holdings Inc-Aktien (BKKT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-12 | $10.05 | $9.25 | $0.80 | 2,611,238.0 | -5.44% |
| 2025-08-11 | $10.82 | $9.72 | $1.10 | 2,473,599.0 | -8.23% |
| 2025-08-08 | $10.81 | $9.80 | $1.01 | 2,377,017.0 | +8.53% |
| 2025-08-07 | $10.10 | $9.62 | $0.4799 | 1,088,294.0 | +1.94% |
| 2025-08-06 | $9.95 | $9.21 | $0.7397 | 942,730.0 | +2.52% |
| 2025-08-05 | $9.67 | $9.22 | $0.4557 | 586,371.0 | +2.03% |
| 2025-08-04 | $9.78 | $9.20 | $0.58 | 958,040.0 | +0.11% |
| 2025-08-01 | $9.62 | $8.90 | $0.715 | 1,538,060.0 | -5.76% |
| 2025-07-31 | $10.05 | $9.71 | $0.34 | 1,661,917.0 | -0.70% |
| 2025-07-30 | $10.15 | $9.88 | $0.27 | 2,473,087.0 | -0.30% |
| 2025-07-29 | $10.25 | $9.89 | $0.36 | 7,530,190.0 | -41.76% |
| 2025-07-28 | $19.31 | $16.58 | $2.73 | 1,261,240.0 | -4.93% |
| 2025-07-25 | $21.07 | $17.87 | $3.20 | 1,045,184.0 | -14.12% |
| 2025-07-24 | $24.18 | $20.83 | $3.36 | 766,957.0 | -14.93% |
| 2025-07-23 | $24.98 | $24.11 | $0.8699 | 91,929.0 | +10.41% |
| 2025-07-22 | $23.83 | $21.50 | $2.33 | 456,430.0 | -6.20% |
| 2025-07-21 | $25.65 | $23.28 | $2.37 | 728,651.0 | +4.83% |
| 2025-07-18 | $25.68 | $22.16 | $3.52 | 1,161,019.0 | -5.56% |
| 2025-07-17 | $24.67 | $20.80 | $3.87 | 943,637.0 | +12.72% |
| 2025-07-16 | $21.98 | $18.34 | $3.64 | 1,014,944.0 | +20.10% |
| 2025-07-15 | $19.49 | $17.56 | $1.93 | 506,158.0 | -3.52% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.82 | $8.90 | $1.92 | 15,186,587.0 | -5.25% |
| 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% |
2.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):