Holen Sie sich die Stockscreener-App
11.81
2.88%
-0.35
Handel nachbörslich:
11.80
-0.010
-0.08%
Bakkt Holdings Inc-Aktien (BKKT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-22 | $12.86 | $11.70 | $1.16 | 337,549.0 | -2.88% |
| 2025-05-21 | $13.19 | $12.01 | $1.18 | 299,062.0 | -4.93% |
| 2025-05-20 | $13.28 | $12.58 | $0.6981 | 177,945.0 | -2.96% |
| 2025-05-19 | $13.78 | $12.30 | $1.48 | 332,750.0 | +3.05% |
| 2025-05-16 | $12.88 | $11.64 | $1.24 | 495,169.0 | +3.15% |
| 2025-05-15 | $14.69 | $12.21 | $2.48 | 736,765.0 | -3.95% |
| 2025-05-14 | $14.79 | $12.73 | $2.06 | 834,284.0 | -12.47% |
| 2025-05-13 | $15.49 | $11.58 | $3.91 | 3,599,950.0 | +47.35% |
| 2025-05-12 | $10.98 | $9.92 | $1.06 | 383,443.0 | -0.40% |
| 2025-05-09 | $10.30 | $9.54 | $0.76 | 281,939.0 | +3.08% |
| 2025-05-08 | $10.10 | $9.18 | $0.9211 | 281,800.0 | +8.70% |
| 2025-05-07 | $9.35 | $8.76 | $0.585 | 200,103.0 | -1.64% |
| 2025-05-06 | $9.26 | $8.83 | $0.423 | 144,702.0 | -2.77% |
| 2025-05-05 | $9.78 | $9.29 | $0.49 | 118,213.0 | -6.01% |
| 2025-05-02 | $10.92 | $9.69 | $1.23 | 344,427.0 | -4.41% |
| 2025-05-01 | $10.50 | $9.47 | $1.03 | 252,422.0 | +11.30% |
| 2025-04-30 | $9.38 | $8.71 | $0.6729 | 119,024.0 | -1.57% |
| 2025-04-29 | $9.65 | $9.08 | $0.5652 | 194,070.0 | +0.21% |
| 2025-04-28 | $10.00 | $9.22 | $0.78 | 241,049.0 | -4.42% |
| 2025-04-25 | $10.25 | $9.80 | $0.45 | 192,405.0 | -1.09% |
| 2025-04-24 | $10.35 | $9.12 | $1.23 | 297,714.0 | +11.16% |
| 2025-04-23 | $9.65 | $9.01 | $0.64 | 170,236.0 | +1.34% |
| 2025-04-22 | $9.21 | $8.64 | $0.5626 | 200,347.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.49 | $8.76 | $6.73 | 9,158,072.0 | +25.91% |
| 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% |
5.25%
6.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):