127,380€
-0,83%
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 | 129,75 | 130,18 | 126,84 | 127,38 | -1,06% | 8.348,00 |
| 03.09.2026 | 121,34 | 130,88 | 121,06 | 128,74 | 6,04% | 17.770,00 |
| 02.09.2026 | 122,72 | 123,29 | 119,18 | 121,41 | -1,04% | 5.022,00 |
| 01.09.2026 | 124,09 | 125,18 | 121,77 | 122,68 | -0,79% | 5.831,00 |
| 31.08.2026 | 121,25 | 124,06 | 120,70 | 123,66 | 1,29% | 3.494,00 |
| 28.08.2026 | 120,46 | 123,41 | 119,08 | 122,08 | 0,91% | 4.366,00 |
| 27.08.2026 | 120,50 | 121,54 | 119,36 | 120,98 | 1,29% | 2.231,00 |
| 26.08.2026 | 119,12 | 119,84 | 116,36 | 119,44 | 1,15% | 3.624,00 |
| 25.08.2026 | 117,50 | 119,08 | 116,70 | 118,08 | 2,16% | 3.847,00 |
| 24.08.2026 | 114,86 | 117,56 | 113,88 | 115,58 | -1,50% | 2.232,00 |
| 21.08.2026 | 115,16 | 117,48 | 112,72 | 117,34 | 2,34% | 5.881,00 |
| 20.08.2026 | 119,90 | 119,90 | 111,86 | 114,66 | -3,81% | 6.008,00 |
| 19.08.2026 | 122,58 | 123,78 | 117,90 | 119,20 | -3,67% | 2.758,00 |
| 18.08.2026 | 124,30 | 126,30 | 121,18 | 123,74 | -1,98% | 3.554,00 |
| 17.08.2026 | 123,32 | 129,18 | 120,36 | 126,24 | 4,37% | 6.349,00 |
| 14.08.2026 | 123,38 | 124,22 | 117,26 | 120,96 | -1,72% | 5.522,00 |
| 13.08.2026 | 128,02 | 128,60 | 121,56 | 123,08 | -2,43% | 29.916,00 |
| 12.08.2026 | 115,94 | 129,44 | 115,60 | 126,14 | 10,01% | 10.267,00 |
| 11.08.2026 | 118,90 | 120,92 | 113,48 | 114,66 | -4,07% | 11.685,00 |
| 10.08.2026 | 116,34 | 120,80 | 112,74 | 119,52 | 5,27% | 25.141,00 |
| 07.08.2026 | 99,88 | 113,86 | 98,72 | 113,54 | 14,59% | 15.856,00 |
| 06.08.2026 | 95,06 | 100,28 | 91,28 | 99,08 | 5,96% | 13.691,00 |
| 05.08.2026 | 101,38 | 101,58 | 93,51 | 93,51 | -12,92% | 12.095,00 |
| 04.08.2026 | 100,74 | 109,42 | 100,02 | 107,38 | 9,26% | 6.470,00 |
| 03.08.2026 | 94,44 | 98,74 | 91,34 | 98,28 | 4,87% | 8.383,00 |
| 31.07.2026 | 98,70 | 99,77 | 93,48 | 93,72 | -3,61% | 9.912,00 |
| 30.07.2026 | 98,50 | 102,68 | 96,73 | 97,23 | -0,84% | 4.450,00 |
| 29.07.2026 | 100,88 | 102,24 | 96,92 | 98,05 | -4,29% | 1.688,00 |
| 28.07.2026 | 97,06 | 102,90 | 94,33 | 102,44 | 2,59% | 6.187,00 |
| 27.07.2026 | 99,64 | 101,40 | 96,10 | 99,85 | -1,20% | 7.049,00 |
| 24.07.2026 | 102,56 | 103,52 | 98,05 | 101,06 | -2,45% | 6.872,00 |
| 23.07.2026 | 102,02 | 103,60 | 97,64 | 103,60 | 2,51% | 5.109,00 |
| 22.07.2026 | 108,88 | 109,52 | 101,00 | 101,06 | -6,75% | 12.336,00 |
| 21.07.2026 | 106,42 | 113,70 | 106,02 | 108,38 | 3,04% | 5.354,00 |
| 20.07.2026 | 109,40 | 110,52 | 105,18 | 105,18 | -3,38% | 3.357,00 |
| 17.07.2026 | 110,24 | 111,58 | 107,74 | 108,86 | -5,24% | 5.674,00 |
| 16.07.2026 | 119,16 | 120,12 | 114,72 | 114,88 | -2,64% | 4.001,00 |
| 15.07.2026 | 120,44 | 121,08 | 115,98 | 118,00 | -0,99% | 4.083,00 |
| 14.07.2026 | 121,98 | 125,00 | 119,16 | 119,18 | -1,72% | 2.285,00 |
| 13.07.2026 | 126,00 | 126,18 | 120,26 | 121,26 | -5,00% | 5.599,00 |
| 10.07.2026 | 132,06 | 132,42 | 127,64 | 127,64 | -3,91% | 2.378,00 |
| 09.07.2026 | 130,58 | 134,16 | 129,82 | 132,84 | 2,59% | 4.548,00 |
| 08.07.2026 | 132,64 | 133,46 | 127,12 | 129,48 | -0,95% | 6.947,00 |
| 07.07.2026 | 137,48 | 140,46 | 130,54 | 130,72 | -6,91% | 9.827,00 |
| 06.07.2026 | 143,50 | 145,94 | 135,90 | 140,42 | -1,11% | 6.609,00 |
| 03.07.2026 | 141,62 | 142,24 | 140,28 | 142,00 | 0,33% | 3.248,00 |
| 02.07.2026 | 139,40 | 141,54 | 136,42 | 141,54 | 2,19% | 3.163,00 |
| 01.07.2026 | 149,70 | 154,60 | 137,56 | 138,50 | -7,13% | 8.196,00 |
| 30.06.2026 | 143,76 | 150,50 | 140,86 | 149,14 | 3,89% | 2.235,00 |
| 29.06.2026 | 135,98 | 144,52 | 133,00 | 143,56 | 7,12% | 4.395,00 |
| 26.06.2026 | 132,50 | 139,02 | 130,88 | 134,02 | -0,25% | 3.096,00 |
| 25.06.2026 | 139,16 | 142,88 | 132,12 | 134,36 | -1,93% | 2.023,00 |
| 24.06.2026 | 137,54 | 140,38 | 134,12 | 137,00 | -0,61% | 6.401,00 |
| 23.06.2026 | 132,24 | 145,16 | 129,30 | 137,84 | 1,17% | 11.605,00 |
| 22.06.2026 | 155,48 | 157,72 | 135,28 | 136,24 | -13,07% | 13.005,00 |
| 19.06.2026 | 159,00 | 159,48 | 156,02 | 156,72 | -2,92% | 12.541,00 |
| 18.06.2026 | 164,40 | 169,26 | 150,14 | 161,44 | -2,52% | 13.517,00 |
| 17.06.2026 | 175,30 | 184,06 | 162,94 | 165,62 | -3,72% | 26.751,00 |
| 16.06.2026 | 183,26 | 193,54 | 168,30 | 172,02 | 4,98% | 97.380,00 |
| 15.06.2026 | 145,78 | 163,88 | 144,30 | 163,86 | 17,63% | 98.693,00 |