126,570€
0,47%
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 | 125,05 | 132,78 | 123,98 | 126,93 | 0,72% | 9.212,00 |
| 11.11.2026 | 130,57 | 133,47 | 125,04 | 126,02 | -1,72% | 10.572,00 |
| 10.11.2026 | 126,05 | 129,58 | 122,41 | 128,23 | 1,30% | 4.254,00 |
| 09.11.2026 | 121,63 | 127,82 | 119,24 | 126,59 | 5,05% | 5.066,00 |
| 06.11.2026 | 113,14 | 121,45 | 112,38 | 120,50 | 9,39% | 9.545,00 |
| 05.11.2026 | 118,85 | 120,20 | 107,25 | 110,16 | -8,94% | 10.325,00 |
| 04.11.2026 | 119,93 | 124,97 | 115,15 | 120,98 | -4,17% | 10.253,00 |
| 03.11.2026 | 122,45 | 127,66 | 121,99 | 126,24 | 3,61% | 3.565,00 |
| 02.11.2026 | 123,81 | 126,77 | 121,25 | 121,84 | 0,23% | 6.854,00 |
| 30.10.2026 | 125,27 | 125,81 | 120,41 | 121,56 | -4,37% | 12.851,00 |
| 29.10.2026 | 129,13 | 129,91 | 126,65 | 127,12 | -1,73% | 7.724,00 |
| 28.10.2026 | 134,97 | 135,06 | 127,70 | 129,36 | -3,56% | 13.199,00 |
| 27.10.2026 | 131,70 | 135,89 | 131,64 | 134,13 | 1,69% | 10.019,00 |
| 26.10.2026 | 131,96 | 134,47 | 129,35 | 131,90 | 0,35% | 5.196,00 |
| 23.10.2026 | 132,14 | 133,71 | 128,74 | 131,44 | 1,72% | 11.833,00 |
| 22.10.2026 | 138,50 | 139,64 | 128,11 | 129,22 | -8,90% | 15.116,00 |
| 21.10.2026 | 144,00 | 147,95 | 139,77 | 141,85 | 7,78% | 19.251,00 |
| 20.10.2026 | 131,26 | 132,18 | 127,59 | 131,61 | -0,20% | 7.851,00 |
| 19.10.2026 | 131,92 | 134,62 | 129,31 | 131,88 | 1,49% | 5.606,00 |
| 16.10.2026 | 135,65 | 136,30 | 127,26 | 129,94 | -1,94% | 16.463,00 |
| 15.10.2026 | 132,66 | 133,56 | 125,50 | 132,51 | -2,89% | 6.280,00 |
| 14.10.2026 | 140,14 | 140,69 | 135,51 | 136,45 | -2,48% | 19.432,00 |
| 13.10.2026 | 145,72 | 146,42 | 139,55 | 139,92 | -4,50% | 4.776,00 |
| 12.10.2026 | 146,77 | 149,42 | 143,92 | 146,51 | 0,96% | 6.913,00 |
| 09.10.2026 | 147,69 | 149,56 | 143,38 | 145,11 | 1,38% | 15.096,00 |
| 08.10.2026 | 149,80 | 150,20 | 142,93 | 143,14 | -4,64% | 7.189,00 |
| 07.10.2026 | 151,09 | 153,20 | 147,97 | 150,10 | -1,72% | 11.910,00 |
| 06.10.2026 | 153,77 | 156,88 | 151,89 | 152,72 | 0,16% | 13.357,00 |
| 05.10.2026 | 143,02 | 152,53 | 141,05 | 152,47 | 7,94% | 14.689,00 |
| 02.10.2026 | 132,78 | 141,92 | 132,32 | 141,26 | 7,24% | 6.445,00 |
| 01.10.2026 | 134,02 | 136,16 | 131,72 | 131,72 | -1,35% | 7.260,00 |
| 30.09.2026 | 131,52 | 134,32 | 130,54 | 133,52 | 1,41% | 866,00 |
| 29.09.2026 | 128,28 | 131,84 | 127,98 | 131,66 | 2,84% | 2.923,00 |
| 28.09.2026 | 131,00 | 132,34 | 128,02 | 128,02 | -1,75% | 3.621,00 |
| 25.09.2026 | 130,46 | 131,34 | 128,34 | 130,30 | 0,20% | 1.512,00 |
| 24.09.2026 | 130,84 | 131,22 | 128,44 | 130,04 | -0,06% | 1.665,00 |
| 23.09.2026 | 135,02 | 135,56 | 130,12 | 130,12 | -3,67% | 1.980,00 |
| 22.09.2026 | 132,86 | 135,08 | 132,16 | 135,08 | 1,96% | 3.390,00 |
| 21.09.2026 | 134,30 | 137,76 | 132,42 | 132,48 | -0,64% | 3.246,00 |
| 18.09.2026 | 135,16 | 136,16 | 131,12 | 133,34 | -1,27% | 2.841,00 |
| 17.09.2026 | 132,50 | 136,08 | 132,48 | 135,06 | 2,72% | 4.262,00 |
| 16.09.2026 | 124,82 | 132,08 | 124,40 | 131,48 | 5,86% | 3.575,00 |
| 15.09.2026 | 128,42 | 129,18 | 123,84 | 124,20 | -2,98% | 1.624,00 |
| 14.09.2026 | 128,54 | 131,74 | 127,62 | 128,02 | -1,60% | 4.125,00 |
| 11.09.2026 | 128,06 | 130,74 | 126,66 | 130,10 | 2,33% | 2.715,00 |
| 10.09.2026 | 126,52 | 131,96 | 124,84 | 127,14 | 0,05% | 4.254,00 |
| 09.09.2026 | 131,72 | 132,18 | 125,24 | 127,08 | -3,57% | 3.322,00 |
| 08.09.2026 | 128,44 | 132,86 | 124,90 | 131,78 | 2,27% | 5.057,00 |
| 07.09.2026 | 128,36 | 129,14 | 128,06 | 128,86 | 1,45% | 1.517,00 |
| 04.09.2026 | 130,50 | 130,50 | 126,88 | 127,02 | -1,11% | 5.290,00 |
| 03.09.2026 | 121,30 | 130,72 | 121,00 | 128,44 | 5,80% | 10.963,00 |
| 02.09.2026 | 122,70 | 123,16 | 119,68 | 121,40 | -1,25% | 2.260,00 |
| 01.09.2026 | 123,82 | 124,60 | 121,94 | 122,94 | -0,65% | 2.441,00 |
| 31.08.2026 | 121,26 | 123,74 | 120,80 | 123,74 | 1,39% | 2.039,00 |
| 28.08.2026 | 120,58 | 123,30 | 119,48 | 122,04 | 0,88% | 2.390,00 |
| 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 |