17,400€
-4,40%
Echtzeit-Aktienkurs Sky Perfect JSAT Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sky Perfect JSAT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,00 | 18,00 | 17,25 | 17,50 | -3,85% | 3.200,00 |
| 17.06.2026 | 18,05 | 18,35 | 17,85 | 18,20 | 4,00% | - |
| 16.06.2026 | 17,60 | 17,75 | 17,30 | 17,50 | -1,69% | 21.000,00 |
| 15.06.2026 | 17,30 | 17,80 | 17,10 | 17,80 | -4,56% | 20.856,00 |
| 12.06.2026 | 18,80 | 19,30 | 18,65 | 18,65 | 2,47% | 24.016,00 |
| 11.06.2026 | 17,35 | 18,40 | 17,25 | 18,20 | 7,06% | 10.080,00 |
| 10.06.2026 | 17,05 | 17,15 | 16,70 | 17,00 | -4,76% | 21.300,00 |
| 09.06.2026 | 17,65 | 18,15 | 17,40 | 17,85 | -7,99% | 27.424,00 |
| 08.06.2026 | 19,10 | 19,60 | 18,85 | 19,40 | 2,37% | 1.300,00 |
| 05.06.2026 | 19,50 | 20,00 | 18,80 | 18,95 | 1,88% | 31.250,00 |
| 04.06.2026 | 18,45 | 19,20 | 18,05 | 18,60 | -7,69% | 9.837,00 |
| 03.06.2026 | 20,30 | 20,40 | 20,00 | 20,15 | -1,71% | - |
| 02.06.2026 | 20,10 | 20,60 | 19,95 | 20,50 | 1,49% | - |
| 01.06.2026 | 21,30 | 21,50 | 19,55 | 20,20 | -17,55% | 19.500,00 |
| 29.05.2026 | 24,50 | 25,00 | 23,70 | 24,50 | -2,00% | 8.800,00 |
| 28.05.2026 | 24,30 | 25,10 | 24,30 | 25,00 | 3,31% | - |
| 27.05.2026 | 24,20 | 24,30 | 23,90 | 24,20 | -4,72% | - |
| 26.05.2026 | 24,60 | 25,50 | 24,50 | 25,40 | 1,60% | 897,00 |
| 25.05.2026 | 24,00 | 25,10 | 23,90 | 25,00 | 5,49% | 16.000,00 |
| 22.05.2026 | 23,10 | 23,80 | 22,80 | 23,70 | 5,33% | - |
| 21.05.2026 | 22,40 | 22,60 | 22,10 | 22,50 | -2,60% | 700,00 |
| 20.05.2026 | 22,80 | 23,10 | 22,30 | 23,10 | 5,00% | 1.641,00 |
| 19.05.2026 | 22,00 | 22,10 | 21,50 | 22,00 | 0,00% | 6.500,00 |
| 18.05.2026 | 22,00 | 22,20 | 21,70 | 22,00 | -3,08% | - |
| 15.05.2026 | 22,30 | 22,90 | 22,20 | 22,70 | 0,00% | - |
| 14.05.2026 | 22,80 | 23,00 | 22,30 | 22,70 | 0,44% | 2.990,00 |
| 13.05.2026 | 22,60 | 23,10 | 22,50 | 22,60 | 6,10% | - |
| 12.05.2026 | 21,30 | 21,90 | 21,20 | 21,30 | 5,45% | - |
| 11.05.2026 | 20,30 | 20,70 | 19,60 | 20,20 | -0,49% | - |
| 08.05.2026 | 20,00 | 20,50 | 19,95 | 20,30 | 7,12% | - |
| 07.05.2026 | 19,05 | 19,20 | 18,90 | 18,95 | -2,32% | - |
| 06.05.2026 | 19,40 | 19,60 | 19,35 | 19,40 | 1,04% | - |
| 05.05.2026 | 19,35 | 19,35 | 19,20 | 19,20 | -0,26% | - |
| 04.05.2026 | 18,85 | 19,35 | 18,70 | 19,25 | 1,85% | 36.390,00 |
| 30.04.2026 | 18,55 | 19,25 | 18,30 | 18,90 | 6,18% | - |
| 29.04.2026 | 17,95 | 17,95 | 17,80 | 17,80 | -0,28% | - |
| 28.04.2026 | 17,80 | 18,05 | 17,45 | 17,85 | 5,62% | - |
| 27.04.2026 | 16,65 | 17,20 | 16,15 | 16,90 | -5,06% | 3.948,00 |
| 24.04.2026 | 17,55 | 17,85 | 17,50 | 17,80 | 5,01% | - |
| 23.04.2026 | 17,00 | 17,15 | 16,80 | 16,95 | -1,74% | - |
| 22.04.2026 | 17,15 | 17,25 | 16,85 | 17,25 | -4,17% | 3.624,00 |
| 21.04.2026 | 18,25 | 18,35 | 17,95 | 18,00 | 0,56% | - |
| 20.04.2026 | 17,85 | 18,00 | 17,65 | 17,90 | -2,72% | 7.875,00 |
| 17.04.2026 | 17,95 | 18,90 | 17,80 | 18,40 | 7,60% | - |
| 16.04.2026 | 17,40 | 17,40 | 17,10 | 17,10 | 1,48% | - |
| 15.04.2026 | 16,80 | 16,95 | 16,65 | 16,85 | -1,17% | - |
| 14.04.2026 | 16,90 | 17,15 | 16,65 | 17,05 | 4,28% | 20.000,00 |
| 13.04.2026 | 16,25 | 16,50 | 16,05 | 16,35 | 0,31% | - |
| 10.04.2026 | 16,45 | 16,55 | 16,30 | 16,30 | -3,83% | - |
| 09.04.2026 | 16,95 | 17,10 | 16,75 | 16,95 | -2,02% | - |
| 08.04.2026 | 16,90 | 17,30 | 16,80 | 17,30 | 3,90% | - |
| 07.04.2026 | 16,65 | 16,65 | 16,15 | 16,65 | 2,15% | - |
| 02.04.2026 | 16,25 | 16,40 | 16,00 | 16,30 | 0,31% | - |
| 01.04.2026 | 16,40 | 16,55 | 15,85 | 16,25 | 0,93% | - |
| 31.03.2026 | 16,15 | 16,20 | 15,70 | 16,10 | 2,55% | 27.908,00 |
| 30.03.2026 | 15,80 | 16,05 | 15,55 | 15,70 | -1,26% | 8.000,00 |
| 27.03.2026 | 16,40 | 16,45 | 15,90 | 15,90 | -3,93% | - |
| 26.03.2026 | 16,60 | 16,65 | 16,30 | 16,55 | -2,07% | - |
| 25.03.2026 | 16,85 | 16,95 | 16,65 | 16,90 | 6,62% | - |
| 24.03.2026 | 15,70 | 16,00 | 15,65 | 15,85 | 5,67% | - |
| 23.03.2026 | 14,75 | 15,50 | 14,65 | 15,00 | -0,66% | - |
| 20.03.2026 | 15,45 | 15,45 | 15,00 | 15,10 | -2,27% | - |
| 19.03.2026 | 15,45 | 15,50 | 14,95 | 15,45 | -0,96% | - |
| 18.03.2026 | 15,60 | 15,95 | 15,50 | 15,60 | 0,32% | 3.463,00 |
| 17.03.2026 | 15,30 | 15,80 | 15,30 | 15,55 | -5,18% | - |
| 16.03.2026 | 16,30 | 16,55 | 16,15 | 16,40 | -3,81% | - |
| 13.03.2026 | 16,80 | 17,30 | 16,70 | 17,05 | 7,91% | - |
| 12.03.2026 | 15,90 | 16,05 | 15,80 | 15,80 | 0,96% | - |
| 11.03.2026 | 15,70 | 15,75 | 15,45 | 15,65 | 1,62% | 15.376,00 |
| 10.03.2026 | 15,40 | 15,65 | 15,35 | 15,40 | 0,65% | - |
| 09.03.2026 | 14,85 | 15,50 | 14,85 | 15,30 | -1,92% | - |
| 06.03.2026 | 15,90 | 15,95 | 15,35 | 15,60 | -0,64% | - |
| 05.03.2026 | 15,90 | 16,05 | 15,45 | 15,70 | 4,32% | - |