9,240$
1,09%
Echtzeit-Aktienkurs York Space Systems Inc
Bid:
Ask:
Aktienkurse zur York Space Systems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,20 | 9,29 | 9,00 | 9,28 | 1,53% | 29.196,00 |
| 28.09.2026 | 9,31 | 9,62 | 9,13 | 9,14 | -4,49% | 1.485.183,00 |
| 25.09.2026 | 9,85 | 10,04 | 9,37 | 9,57 | -2,45% | 2.023.349,00 |
| 24.09.2026 | 9,47 | 9,94 | 9,37 | 9,81 | 2,08% | 2.204.792,00 |
| 23.09.2026 | 9,79 | 10,04 | 9,53 | 9,61 | -3,03% | 2.921.385,00 |
| 22.09.2026 | 9,79 | 10,03 | 9,30 | 9,91 | 1,54% | 3.614.394,00 |
| 21.09.2026 | 8,69 | 9,98 | 8,69 | 9,76 | 14,15% | 4.614.750,00 |
| 18.09.2026 | 8,76 | 8,97 | 8,23 | 8,55 | -2,40% | 21.830.061,00 |
| 17.09.2026 | 8,45 | 9,10 | 8,24 | 8,76 | 6,44% | 4.253.902,00 |
| 16.09.2026 | 7,86 | 8,42 | 7,80 | 8,23 | 5,92% | 4.239.194,00 |
| 15.09.2026 | 7,70 | 7,99 | 7,51 | 7,77 | 0,78% | 2.619.726,00 |
| 14.09.2026 | 7,79 | 8,18 | 7,66 | 7,71 | -2,16% | 2.585.145,00 |
| 11.09.2026 | 7,66 | 8,14 | 7,65 | 7,88 | 5,77% | 3.167.227,00 |
| 10.09.2026 | 7,98 | 8,25 | 7,45 | 7,45 | -7,68% | 3.660.486,00 |
| 09.09.2026 | 8,80 | 9,08 | 8,05 | 8,07 | -9,63% | 2.978.788,00 |
| 08.09.2026 | 8,94 | 9,23 | 8,71 | 8,93 | -0,33% | 2.831.312,00 |
| 04.09.2026 | 8,47 | 8,97 | 8,46 | 8,96 | 5,29% | 2.657.098,00 |
| 03.09.2026 | 8,84 | 9,00 | 8,38 | 8,51 | -1,85% | 2.681.333,00 |
| 02.09.2026 | 8,73 | 8,81 | 8,38 | 8,67 | -1,70% | 2.997.760,00 |
| 01.09.2026 | 8,85 | 8,99 | 8,61 | 8,82 | -2,97% | 2.508.677,00 |
| 31.08.2026 | 8,95 | 9,29 | 8,93 | 9,09 | 1,34% | 1.910.031,00 |
| 28.08.2026 | 9,18 | 9,39 | 8,95 | 8,97 | -2,39% | 2.166.409,00 |
| 27.08.2026 | 9,27 | 9,40 | 9,02 | 9,19 | 0,66% | 2.050.552,00 |
| 26.08.2026 | 9,20 | 9,55 | 9,09 | 9,13 | -2,04% | 1.974.937,00 |
| 25.08.2026 | 10,08 | 10,08 | 9,13 | 9,32 | -4,51% | 2.948.333,00 |
| 24.08.2026 | 9,22 | 9,83 | 9,11 | 9,76 | 4,72% | 3.263.103,00 |
| 21.08.2026 | 9,26 | 9,75 | 9,15 | 9,32 | 1,30% | 2.437.151,00 |
| 20.08.2026 | 9,99 | 10,00 | 8,89 | 9,20 | -9,63% | 5.467.810,00 |
| 19.08.2026 | 10,32 | 10,44 | 9,88 | 10,18 | -2,30% | 3.780.987,00 |
| 18.08.2026 | 10,24 | 10,74 | 9,40 | 10,42 | -2,25% | 5.034.878,00 |
| 17.08.2026 | 10,36 | 11,73 | 10,36 | 10,66 | -2,47% | 4.389.762,00 |
| 14.08.2026 | 10,06 | 11,24 | 9,63 | 10,93 | -5,04% | 6.604.351,00 |
| 13.08.2026 | 10,87 | 11,89 | 10,76 | 11,51 | 4,26% | 4.593.233,00 |
| 12.08.2026 | 10,70 | 11,36 | 10,50 | 11,04 | 4,15% | 4.001.219,00 |
| 11.08.2026 | 10,51 | 10,62 | 10,01 | 10,60 | 1,15% | 3.754.367,00 |
| 10.08.2026 | 11,27 | 11,93 | 10,23 | 10,48 | -8,15% | 3.075.177,00 |
| 07.08.2026 | 11,15 | 11,80 | 10,48 | 11,41 | 4,78% | 3.932.049,00 |
| 06.08.2026 | 13,10 | 13,10 | 10,81 | 10,89 | -17,19% | 4.035.328,00 |
| 05.08.2026 | 15,00 | 15,17 | 13,11 | 13,15 | -14,11% | 2.464.695,00 |
| 04.08.2026 | 14,97 | 16,00 | 14,61 | 15,31 | 7,21% | 4.803.616,00 |
| 03.08.2026 | 14,66 | 15,16 | 13,88 | 14,28 | -3,05% | 1.919.160,00 |
| 31.07.2026 | 15,41 | 15,68 | 14,68 | 14,73 | -3,47% | 1.373.007,00 |
| 30.07.2026 | 15,04 | 15,65 | 14,31 | 15,26 | 1,60% | 2.104.571,00 |
| 29.07.2026 | 17,37 | 17,48 | 14,42 | 15,02 | -15,67% | 4.325.886,00 |
| 28.07.2026 | 18,29 | 18,32 | 16,94 | 17,81 | -5,62% | 2.067.565,00 |
| 27.07.2026 | 17,33 | 18,95 | 17,27 | 18,87 | 10,61% | 793.377,00 |
| 24.07.2026 | 17,96 | 17,98 | 16,53 | 17,06 | -3,18% | 707.344,00 |
| 23.07.2026 | 17,47 | 18,59 | 17,33 | 17,62 | -0,56% | 850.932,00 |
| 22.07.2026 | 18,23 | 18,82 | 17,54 | 17,72 | -1,45% | 1.240.695,00 |
| 21.07.2026 | 17,22 | 18,81 | 17,00 | 17,98 | 3,21% | 1.018.490,00 |
| 20.07.2026 | 18,25 | 18,49 | 17,16 | 17,42 | -2,84% | 922.341,00 |
| 17.07.2026 | 17,97 | 18,96 | 17,62 | 17,93 | -3,24% | 831.835,00 |
| 16.07.2026 | 19,05 | 19,15 | 17,36 | 18,53 | -3,84% | 1.083.009,00 |
| 15.07.2026 | 21,10 | 21,77 | 19,16 | 19,27 | -9,36% | 782.518,00 |
| 14.07.2026 | 19,45 | 21,95 | 19,40 | 21,26 | 11,13% | 1.565.201,00 |
| 13.07.2026 | 20,12 | 20,48 | 18,81 | 19,13 | -3,82% | 1.117.009,00 |
| 10.07.2026 | 20,48 | 21,29 | 19,52 | 19,89 | -3,35% | 764.713,00 |
| 09.07.2026 | 21,21 | 21,27 | 19,98 | 20,58 | -2,00% | 1.008.514,00 |
| 08.07.2026 | 22,20 | 23,60 | 20,72 | 21,00 | -8,38% | 1.288.374,00 |
| 07.07.2026 | 23,15 | 23,35 | 22,02 | 22,92 | -2,76% | 692.998,00 |
| 06.07.2026 | 25,01 | 25,48 | 22,65 | 23,57 | -5,34% | 848.263,00 |
| 02.07.2026 | 24,89 | 27,25 | 24,41 | 24,90 | 1,26% | 1.233.154,00 |
| 01.07.2026 | 25,14 | 25,95 | 24,55 | 24,59 | -0,12% | 1.140.089,00 |
| 30.06.2026 | 24,00 | 25,42 | 23,51 | 24,62 | 2,12% | 1.211.367,00 |
| 29.06.2026 | 27,00 | 27,29 | 24,00 | 24,11 | -8,19% | 1.444.930,00 |
| 26.06.2026 | 23,79 | 26,45 | 23,40 | 26,26 | 7,67% | 1.601.644,00 |
| 25.06.2026 | 25,01 | 25,46 | 23,55 | 24,39 | -0,61% | 1.047.684,00 |
| 24.06.2026 | 28,56 | 28,99 | 24,40 | 24,54 | -14,08% | 1.836.093,00 |
| 23.06.2026 | 27,53 | 28,93 | 27,20 | 28,56 | -1,38% | 979.023,00 |
| 22.06.2026 | 30,49 | 30,49 | 27,29 | 28,96 | -5,97% | 1.443.417,00 |
| 18.06.2026 | 31,50 | 31,50 | 27,54 | 30,80 | 1,65% | 4.190.409,00 |
| 17.06.2026 | 32,57 | 34,73 | 30,09 | 30,30 | -6,74% | 1.578.076,00 |
| 16.06.2026 | 29,82 | 32,54 | 29,03 | 32,49 | 6,52% | 1.869.377,00 |
| 15.06.2026 | 27,85 | 30,90 | 26,26 | 30,50 | 10,15% | 2.119.986,00 |
| 12.06.2026 | 33,39 | 33,75 | 26,99 | 27,69 | -17,88% | 3.036.591,00 |
| 11.06.2026 | 28,93 | 34,08 | 28,53 | 33,72 | 22,09% | 2.913.057,00 |
| 10.06.2026 | 27,40 | 28,68 | 26,15 | 27,62 | -0,22% | 1.348.249,00 |
| 09.06.2026 | 29,27 | 31,75 | 26,83 | 27,68 | -4,52% | 1.865.270,00 |
| 08.06.2026 | 29,84 | 30,99 | 28,60 | 28,99 | -0,51% | 989.722,00 |
| 05.06.2026 | 29,35 | 29,82 | 27,68 | 29,14 | -1,79% | 1.410.856,00 |
| 04.06.2026 | 30,40 | 33,18 | 29,28 | 29,67 | -2,53% | 2.224.086,00 |
| 03.06.2026 | 31,06 | 31,30 | 28,58 | 30,44 | -4,61% | 2.276.999,00 |
| 02.06.2026 | 29,89 | 33,99 | 29,52 | 31,91 | 7,15% | 1.875.937,00 |
| 01.06.2026 | 32,25 | 32,25 | 29,13 | 29,78 | -8,76% | 1.301.664,00 |
| 29.05.2026 | 31,57 | 32,87 | 27,86 | 32,64 | 2,03% | 3.422.724,00 |
| 28.05.2026 | 35,00 | 36,38 | 30,85 | 31,99 | -8,89% | 2.696.829,00 |
| 27.05.2026 | 34,74 | 36,30 | 33,33 | 35,11 | 5,82% | 1.978.485,00 |
| 26.05.2026 | 31,62 | 35,31 | 30,38 | 33,18 | 14,30% | 3.179.256,00 |
| 22.05.2026 | 28,56 | 29,75 | 27,90 | 29,03 | 2,04% | 1.380.103,00 |
| 21.05.2026 | 25,75 | 28,72 | 25,31 | 28,45 | 10,06% | 1.585.692,00 |
| 20.05.2026 | 25,69 | 26,46 | 24,64 | 25,85 | 0,66% | 1.123.611,00 |
| 19.05.2026 | 25,92 | 25,92 | 24,25 | 25,68 | -0,96% | 1.215.127,00 |
| 18.05.2026 | 25,26 | 26,99 | 24,53 | 25,93 | 7,95% | 2.289.480,00 |
| 15.05.2026 | 27,07 | 27,65 | 23,39 | 24,02 | -17,00% | 4.617.196,00 |
| 14.05.2026 | 28,47 | 29,27 | 26,20 | 28,94 | 2,48% | 4.168.532,00 |
| 13.05.2026 | 32,51 | 32,80 | 27,58 | 28,24 | -11,67% | 4.426.934,00 |
| 12.05.2026 | 34,56 | 35,49 | 30,84 | 31,97 | -10,90% | 2.883.204,00 |
| 11.05.2026 | 34,78 | 37,86 | 30,25 | 35,88 | 3,13% | 4.741.818,00 |
| 08.05.2026 | 34,04 | 36,06 | 33,44 | 34,79 | 4,22% | 1.843.031,00 |
| 07.05.2026 | 36,26 | 36,45 | 32,91 | 33,38 | -9,47% | 1.508.510,00 |