127,290€
-1,71%
Echtzeit-Aktienkurs Space Exploration Technologies Corp.
Bid:
Ask:
Aktienkurse zur Space Exploration Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 129,77 | 130,20 | 126,83 | 128,03 | -1,14% | 27.093,00 |
| 03.09.2026 | 121,34 | 130,88 | 121,06 | 129,51 | 6,70% | 5.737,00 |
| 02.09.2026 | 122,70 | 123,29 | 119,17 | 121,38 | -1,76% | 2.638,00 |
| 01.09.2026 | 124,10 | 125,21 | 121,84 | 123,55 | 0,67% | 22.342,00 |
| 31.08.2026 | 121,31 | 123,99 | 120,68 | 122,73 | 0,45% | 1.867,00 |
| 28.08.2026 | 120,52 | 123,37 | 119,04 | 122,18 | 1,01% | 1.654,00 |
| 27.08.2026 | 120,57 | 121,91 | 118,94 | 120,96 | 1,10% | 10.825,00 |
| 26.08.2026 | 118,70 | 120,13 | 115,95 | 119,64 | 0,76% | 2.825,00 |
| 25.08.2026 | 117,10 | 119,68 | 116,65 | 118,74 | 2,56% | 1.938,00 |
| 24.08.2026 | 114,43 | 118,44 | 114,04 | 115,78 | -1,32% | 1.116,00 |
| 21.08.2026 | 115,05 | 117,56 | 112,43 | 117,33 | 2,03% | 3.914,00 |
| 20.08.2026 | 119,44 | 119,77 | 111,70 | 114,99 | -3,37% | 3.303,00 |
| 19.08.2026 | 122,04 | 124,86 | 117,33 | 119,00 | -3,53% | 6.675,00 |
| 18.08.2026 | 124,17 | 126,44 | 120,46 | 123,36 | -2,08% | 2.365,00 |
| 17.08.2026 | 123,35 | 129,21 | 120,05 | 125,98 | 4,24% | 5.389,00 |
| 14.08.2026 | 123,19 | 124,70 | 117,04 | 120,86 | -1,32% | 7.283,00 |
| 13.08.2026 | 127,95 | 129,03 | 121,21 | 122,48 | -3,16% | 44.524,00 |
| 12.08.2026 | 115,82 | 129,81 | 115,60 | 126,48 | 10,01% | 24.214,00 |
| 11.08.2026 | 118,86 | 121,17 | 113,13 | 114,97 | -3,83% | 3.463,00 |
| 10.08.2026 | 116,68 | 120,80 | 112,84 | 119,55 | 4,49% | 34.244,00 |
| 07.08.2026 | 99,01 | 114,41 | 98,43 | 114,41 | 15,96% | 27.542,00 |
| 06.08.2026 | 95,15 | 100,35 | 91,91 | 98,67 | 5,52% | 6.898,00 |
| 05.08.2026 | 100,76 | 101,64 | 93,42 | 93,50 | -14,13% | 11.801,00 |
| 04.08.2026 | 100,77 | 109,78 | 100,12 | 108,89 | 9,48% | 18.187,00 |
| 03.08.2026 | 94,46 | 99,47 | 91,00 | 99,47 | 6,20% | 3.863,00 |
| 31.07.2026 | 99,00 | 100,00 | 93,41 | 93,66 | -3,93% | 3.363,00 |
| 30.07.2026 | 98,43 | 103,34 | 96,58 | 97,49 | -0,63% | 2.967,00 |
| 29.07.2026 | 100,88 | 102,89 | 96,36 | 98,11 | -4,33% | 1.947,00 |
| 28.07.2026 | 97,45 | 103,69 | 94,14 | 102,55 | 2,88% | 6.414,00 |
| 27.07.2026 | 99,88 | 101,76 | 95,66 | 99,68 | -1,07% | 3.679,00 |
| 24.07.2026 | 102,22 | 103,81 | 97,97 | 100,76 | -2,27% | 2.775,00 |
| 23.07.2026 | 101,85 | 103,34 | 97,59 | 103,10 | 1,45% | 8.365,00 |
| 22.07.2026 | 108,88 | 109,55 | 101,36 | 101,63 | -5,87% | 4.398,00 |
| 21.07.2026 | 106,23 | 113,85 | 105,52 | 107,97 | 2,11% | 3.028,00 |
| 20.07.2026 | 109,60 | 110,57 | 105,26 | 105,74 | -2,44% | 3.069,00 |
| 17.07.2026 | 109,49 | 113,92 | 106,91 | 108,38 | -6,21% | 5.914,00 |
| 16.07.2026 | 118,89 | 120,18 | 114,34 | 115,56 | -2,26% | 3.857,00 |
| 15.07.2026 | 120,56 | 121,90 | 115,65 | 118,23 | -0,94% | 4.761,00 |
| 14.07.2026 | 121,26 | 125,25 | 119,33 | 119,35 | -1,70% | 2.727,00 |
| 13.07.2026 | 125,73 | 126,71 | 120,15 | 121,42 | -5,90% | 4.905,00 |
| 10.07.2026 | 131,76 | 133,42 | 128,65 | 129,03 | -3,12% | 2.927,00 |
| 09.07.2026 | 131,02 | 134,25 | 129,11 | 133,18 | 4,24% | 3.345,00 |
| 08.07.2026 | 131,28 | 133,95 | 127,11 | 127,76 | -2,18% | 7.727,00 |
| 07.07.2026 | 137,40 | 141,03 | 130,50 | 130,61 | -6,73% | 11.760,00 |
| 06.07.2026 | 142,26 | 146,90 | 135,52 | 140,03 | -1,32% | 5.959,00 |
| 03.07.2026 | 141,59 | 142,45 | 140,05 | 141,90 | 0,20% | 1.582,00 |
| 02.07.2026 | 138,64 | 141,84 | 136,24 | 141,62 | 2,22% | 6.094,00 |
| 01.07.2026 | 150,49 | 154,69 | 137,24 | 138,55 | -7,20% | 11.628,00 |
| 30.06.2026 | 143,17 | 150,87 | 140,72 | 149,30 | 3,05% | 6.323,00 |
| 29.06.2026 | 136,45 | 145,47 | 133,02 | 144,88 | 8,26% | 4.747,00 |
| 26.06.2026 | 132,32 | 139,06 | 130,13 | 133,83 | -0,47% | 4.271,00 |
| 25.06.2026 | 136,68 | 143,96 | 132,02 | 134,46 | -2,11% | 4.043,00 |
| 24.06.2026 | 137,11 | 140,81 | 133,07 | 137,36 | -1,56% | 7.126,00 |
| 23.06.2026 | 131,71 | 145,33 | 128,71 | 139,53 | 2,84% | 16.440,00 |
| 22.06.2026 | 156,00 | 157,90 | 134,95 | 135,68 | -13,51% | 21.489,00 |
| 19.06.2026 | 158,86 | 159,37 | 156,00 | 156,88 | -4,97% | 3.876,00 |
| 18.06.2026 | 164,67 | 169,69 | 149,96 | 165,08 | -0,58% | 22.669,00 |
| 17.06.2026 | 176,16 | 184,28 | 161,47 | 166,04 | -3,78% | 25.939,00 |
| 16.06.2026 | 182,20 | 194,41 | 168,15 | 172,56 | 5,44% | 62.024,00 |
| 15.06.2026 | 145,54 | 164,71 | 144,00 | 163,65 | 17,04% | 35.673,00 |
| 12.06.2026 | 139,79 | 152,61 | 134,73 | 139,82 | -27,74% | 98.935,00 |
| 11.06.2026 | 167,50 | 193,50 | 167,50 | 193,50 | 12,50% | 16.662,00 |