127,330€
0,82%
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 | 125,00 | 132,81 | 123,95 | 127,29 | 0,79% | 43.300,00 |
| 11.11.2026 | 130,65 | 133,29 | 125,00 | 126,29 | -1,39% | 58.740,00 |
| 10.11.2026 | 126,29 | 129,60 | 122,36 | 128,07 | 0,98% | 47.046,00 |
| 09.11.2026 | 121,56 | 127,84 | 119,28 | 126,83 | 4,57% | 45.139,00 |
| 06.11.2026 | 113,08 | 122,05 | 112,28 | 121,29 | 10,37% | 81.410,00 |
| 05.11.2026 | 118,69 | 120,18 | 107,21 | 109,89 | -8,95% | 80.030,00 |
| 04.11.2026 | 119,93 | 124,96 | 115,12 | 120,69 | -4,87% | 92.687,00 |
| 03.11.2026 | 122,60 | 127,65 | 121,91 | 126,87 | 3,59% | 25.342,00 |
| 02.11.2026 | 123,82 | 126,79 | 121,24 | 122,47 | 0,88% | 36.455,00 |
| 30.10.2026 | 125,24 | 125,83 | 120,42 | 121,40 | -4,20% | 48.218,00 |
| 29.10.2026 | 129,19 | 129,89 | 126,46 | 126,72 | -2,05% | 43.682,00 |
| 28.10.2026 | 134,94 | 135,07 | 127,67 | 129,37 | -3,49% | 52.290,00 |
| 27.10.2026 | 131,70 | 135,90 | 131,57 | 134,05 | 1,41% | 26.320,00 |
| 26.10.2026 | 132,53 | 134,39 | 129,33 | 132,19 | 0,14% | 39.635,00 |
| 23.10.2026 | 132,31 | 133,71 | 128,78 | 132,00 | 1,69% | 44.786,00 |
| 22.10.2026 | 138,28 | 139,65 | 128,11 | 129,81 | -8,47% | 64.443,00 |
| 21.10.2026 | 144,23 | 147,99 | 139,73 | 141,83 | 3,26% | 124.879,00 |
| 20.10.2026 | 131,50 | 137,49 | 127,55 | 137,35 | 3,72% | 40.430,00 |
| 19.10.2026 | 131,76 | 134,62 | 129,29 | 132,42 | 1,63% | 29.844,00 |
| 16.10.2026 | 135,77 | 136,29 | 127,25 | 130,30 | -1,87% | 39.465,00 |
| 15.10.2026 | 131,98 | 133,11 | 131,71 | 132,78 | -2,36% | 1.947,00 |
| 14.10.2026 | 140,16 | 140,70 | 135,49 | 135,99 | -2,91% | 27.480,00 |
| 13.10.2026 | 145,72 | 146,39 | 139,53 | 140,07 | -4,51% | 44.857,00 |
| 12.10.2026 | 146,67 | 149,48 | 143,91 | 146,68 | 1,03% | 27.126,00 |
| 09.10.2026 | 147,66 | 149,55 | 143,36 | 145,19 | -0,03% | 45.412,00 |
| 08.10.2026 | 149,95 | 150,19 | 142,83 | 145,23 | -3,14% | 29.067,00 |
| 07.10.2026 | 151,01 | 153,19 | 147,97 | 149,94 | -1,71% | 25.954,00 |
| 06.10.2026 | 153,53 | 156,82 | 151,85 | 152,55 | 0,01% | 65.999,00 |
| 05.10.2026 | 143,04 | 153,54 | 141,02 | 152,53 | 8,09% | 63.136,00 |
| 02.10.2026 | 132,52 | 141,99 | 132,32 | 141,11 | 6,83% | 49.781,00 |
| 01.10.2026 | 133,92 | 136,34 | 131,51 | 132,09 | -0,62% | 35.686,00 |
| 30.09.2026 | 131,76 | 134,59 | 130,06 | 132,92 | 0,96% | 19.552,00 |
| 29.09.2026 | 128,37 | 132,38 | 128,28 | 131,66 | 2,74% | 50.119,00 |
| 28.09.2026 | 130,99 | 132,69 | 127,64 | 128,15 | -1,73% | 37.993,00 |
| 25.09.2026 | 130,68 | 131,33 | 128,16 | 130,41 | 0,39% | 23.825,00 |
| 24.09.2026 | 130,64 | 131,51 | 128,33 | 129,90 | -0,62% | 25.369,00 |
| 23.09.2026 | 135,09 | 135,63 | 129,90 | 130,71 | -2,95% | 27.942,00 |
| 22.09.2026 | 133,08 | 135,41 | 131,43 | 134,68 | 1,32% | 36.111,00 |
| 21.09.2026 | 134,34 | 137,85 | 132,23 | 132,92 | 0,14% | 52.194,00 |
| 18.09.2026 | 135,22 | 136,55 | 130,71 | 132,74 | -1,91% | 40.584,00 |
| 17.09.2026 | 132,67 | 136,46 | 132,51 | 135,32 | 2,73% | 42.791,00 |
| 16.09.2026 | 124,96 | 132,59 | 124,25 | 131,73 | 6,15% | 48.923,00 |
| 15.09.2026 | 128,57 | 129,32 | 123,78 | 124,10 | -3,37% | 32.526,00 |
| 14.09.2026 | 128,32 | 132,05 | 127,17 | 128,43 | -1,30% | 44.323,00 |
| 11.09.2026 | 128,38 | 130,91 | 125,81 | 130,12 | 1,98% | 35.699,00 |
| 10.09.2026 | 126,56 | 133,20 | 124,00 | 127,59 | 0,97% | 44.844,00 |
| 09.09.2026 | 131,59 | 132,34 | 125,05 | 126,36 | -4,09% | 35.949,00 |
| 08.09.2026 | 128,28 | 133,25 | 124,89 | 131,75 | 2,50% | 41.553,00 |
| 07.09.2026 | 128,68 | 129,18 | 128,31 | 128,54 | 0,97% | 8.967,00 |
| 04.09.2026 | 129,66 | 130,19 | 126,81 | 127,31 | -1,15% | 35.539,00 |
| 03.09.2026 | 121,29 | 130,89 | 120,99 | 128,79 | 6,32% | 47.010,00 |
| 02.09.2026 | 122,72 | 123,38 | 119,14 | 121,13 | -1,18% | 26.272,00 |
| 01.09.2026 | 124,00 | 125,25 | 121,76 | 122,58 | -0,74% | 20.814,00 |
| 31.08.2026 | 120,95 | 123,99 | 120,66 | 123,50 | 1,50% | 25.016,00 |
| 28.08.2026 | 120,54 | 123,41 | 119,05 | 121,67 | 0,84% | 28.525,00 |
| 27.08.2026 | 120,81 | 121,90 | 118,94 | 120,66 | 0,82% | 29.859,00 |
| 26.08.2026 | 118,80 | 120,16 | 115,97 | 119,68 | 1,33% | 44.205,00 |
| 25.08.2026 | 117,03 | 119,69 | 116,62 | 118,11 | 2,15% | 28.505,00 |
| 24.08.2026 | 114,19 | 118,48 | 114,10 | 115,62 | -1,33% | 34.524,00 |
| 21.08.2026 | 114,97 | 117,57 | 112,35 | 117,18 | 2,65% | 61.818,00 |
| 20.08.2026 | 114,30 | 115,35 | 111,71 | 114,16 | -4,56% | 30.962,00 |