128,960€
2,25%
Echtzeit-Aktienkurs Space Exploration Technologies Corp.
Bid:
Ask:
Aktienkurse zur Space Exploration Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 125,11 | 132,77 | 124,01 | 127,70 | 1,25% | 22.211,00 |
| 11.11.2026 | 130,64 | 133,28 | 125,01 | 126,12 | -1,00% | 2.696,00 |
| 10.11.2026 | 126,17 | 129,60 | 122,40 | 127,39 | 0,51% | 1.810,00 |
| 09.11.2026 | 121,56 | 127,81 | 119,24 | 126,74 | 5,28% | 37.560,00 |
| 06.11.2026 | 113,18 | 121,48 | 112,38 | 120,38 | 8,56% | 6.021,00 |
| 05.11.2026 | 118,59 | 120,20 | 0,00 | 110,89 | -7,25% | 45.087,00 |
| 04.11.2026 | 119,92 | 124,93 | 115,15 | 119,56 | -4,90% | 5.010,00 |
| 03.11.2026 | 122,60 | 127,67 | 122,01 | 125,72 | 2,86% | 1.319,00 |
| 02.11.2026 | 123,79 | 126,75 | 121,46 | 122,23 | 0,64% | 3.423,00 |
| 30.10.2026 | 125,33 | 125,82 | 120,41 | 121,45 | -4,36% | 35.543,00 |
| 29.10.2026 | 129,10 | 129,88 | 126,64 | 126,99 | -1,50% | 5.659,00 |
| 28.10.2026 | 135,01 | 135,13 | 127,69 | 128,93 | -3,87% | 4.353,00 |
| 27.10.2026 | 131,70 | 135,90 | 131,58 | 134,12 | 1,74% | 1.575,00 |
| 26.10.2026 | 131,90 | 134,41 | 129,32 | 131,83 | -0,17% | 6.147,00 |
| 23.10.2026 | 132,14 | 133,72 | 128,76 | 132,06 | 1,81% | 2.707,00 |
| 22.10.2026 | 138,61 | 139,64 | 128,75 | 129,71 | -8,29% | 10.814,00 |
| 21.10.2026 | 144,11 | 147,98 | 139,79 | 141,43 | 8,03% | 28.227,00 |
| 20.10.2026 | 131,26 | 132,20 | 127,55 | 130,92 | -0,19% | 1.705,00 |
| 19.10.2026 | 131,86 | 134,63 | 129,30 | 131,17 | 0,94% | 822,00 |
| 16.10.2026 | 135,59 | 136,39 | 127,24 | 129,95 | -1,92% | 5.753,00 |
| 15.10.2026 | 132,68 | 133,62 | 125,46 | 132,49 | -3,14% | 30.554,00 |
| 14.10.2026 | 140,30 | 140,69 | 135,50 | 136,79 | -2,13% | 2.506,00 |
| 13.10.2026 | 145,78 | 146,41 | 139,55 | 139,76 | -4,46% | 5.670,00 |
| 12.10.2026 | 146,83 | 149,46 | 143,93 | 146,28 | 0,74% | 3.748,00 |
| 09.10.2026 | 147,69 | 149,54 | 143,36 | 145,21 | 1,49% | 5.288,00 |
| 08.10.2026 | 149,78 | 150,22 | 142,92 | 143,08 | -4,24% | 1.987,00 |
| 07.10.2026 | 151,11 | 153,11 | 147,97 | 149,42 | -2,66% | 2.482,00 |
| 06.10.2026 | 153,76 | 156,68 | 151,89 | 153,50 | 1,17% | 3.535,00 |
| 05.10.2026 | 142,96 | 151,75 | 0,00 | 151,73 | 7,34% | 33.403,00 |
| 02.10.2026 | 132,65 | 141,94 | 132,43 | 141,35 | 6,51% | 6.049,00 |
| 01.10.2026 | 134,04 | 136,41 | 132,57 | 132,71 | -0,61% | 6.364,00 |
| 30.09.2026 | 131,83 | 134,58 | 130,10 | 133,53 | 1,23% | 2.093,00 |
| 29.09.2026 | 128,41 | 132,27 | 128,30 | 131,91 | 2,42% | 1.020,00 |
| 28.09.2026 | 130,85 | 132,67 | 127,70 | 128,79 | -1,00% | 1.440,00 |
| 25.09.2026 | 130,79 | 131,34 | 128,17 | 130,09 | 0,00% | 792,00 |
| 24.09.2026 | 130,55 | 131,52 | 128,36 | 130,09 | -0,14% | 1.278,00 |
| 23.09.2026 | 135,09 | 135,63 | 129,91 | 130,27 | -2,88% | 2.016,00 |
| 22.09.2026 | 133,10 | 135,40 | 131,43 | 134,13 | 1,28% | 780,00 |
| 21.09.2026 | 134,30 | 137,81 | 132,22 | 132,43 | -0,36% | 2.068,00 |
| 18.09.2026 | 135,49 | 136,52 | 130,73 | 132,91 | -1,54% | 2.464,00 |
| 17.09.2026 | 132,62 | 136,47 | 132,61 | 134,99 | 2,58% | 6.481,00 |
| 16.09.2026 | 125,11 | 132,56 | 124,25 | 131,59 | 5,76% | 4.367,00 |
| 15.09.2026 | 128,66 | 129,33 | 123,78 | 124,42 | -3,75% | 2.828,00 |
| 14.09.2026 | 128,38 | 132,03 | 127,18 | 129,27 | -1,15% | 1.739,00 |
| 11.09.2026 | 128,55 | 130,89 | 125,84 | 130,78 | 2,60% | 1.148,00 |
| 10.09.2026 | 126,54 | 133,11 | 124,11 | 127,46 | 0,48% | 2.529,00 |
| 09.09.2026 | 131,76 | 132,35 | 125,06 | 126,85 | -3,94% | 3.938,00 |
| 08.09.2026 | 128,39 | 133,21 | 124,91 | 132,05 | 2,53% | 2.891,00 |
| 07.09.2026 | 128,56 | 129,14 | 128,30 | 128,79 | 0,59% | 915,00 |
| 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 |