Holen Sie sich die Stockscreener-App
8.1605
1.15%
0.0705
Bakkt Inc-Aktien (BKKT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-14 | $8.33 | $8.04 | $0.29 | 601,606.0 | +0.99% |
| 2026-07-13 | $8.41 | $7.86 | $0.55 | 851,095.0 | -3.80% |
| 2026-07-10 | $8.84 | $8.33 | $0.51 | 876,812.0 | +0.48% |
| 2026-07-09 | $8.59 | $8.21 | $0.3799 | 536,683.0 | +0.12% |
| 2026-07-08 | $8.40 | $8.01 | $0.3888 | 782,387.0 | +0.97% |
| 2026-07-07 | $8.68 | $8.07 | $0.61 | 1,054,132.0 | -3.83% |
| 2026-07-06 | $8.82 | $8.18 | $0.6396 | 859,814.0 | +2.99% |
| 2026-07-02 | $9.31 | $8.22 | $1.08 | 1,427,909.0 | -0.71% |
| 2026-07-01 | $8.84 | $7.82 | $1.02 | 1,645,522.0 | +7.81% |
| 2026-06-30 | $8.20 | $7.76 | $0.44 | 1,097,171.0 | -5.68% |
| 2026-06-29 | $8.58 | $7.99 | $0.59 | 897,968.0 | -1.90% |
| 2026-06-26 | $8.44 | $7.68 | $0.76 | 3,554,180.0 | +7.79% |
| 2026-06-25 | $8.50 | $7.73 | $0.77 | 1,299,241.0 | -5.55% |
| 2026-06-24 | $8.89 | $8.15 | $0.7369 | 1,202,389.0 | -6.54% |
| 2026-06-23 | $9.38 | $8.50 | $0.88 | 956,474.0 | -1.99% |
| 2026-06-22 | $9.80 | $8.73 | $1.07 | 1,387,843.0 | -1.84% |
| 2026-06-18 | $9.45 | $8.86 | $0.59 | 3,046,170.0 | +2.33% |
| 2026-06-17 | $9.50 | $8.65 | $0.85 | 1,609,867.0 | +2.85% |
| 2026-06-16 | $9.25 | $8.30 | $0.9499 | 1,414,935.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $9.31 | $7.82 | $1.49 | 8,635,960.0 | +4.61% |
| 2026-06 | $10.84 | $7.38 | $3.47 | 37,111,752.0 | -28.15% |
| 2026-05 | $13.04 | $7.90 | $5.14 | 46,073,649.0 | +26.10% |
| 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% |
2.65%
7.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):