14,100€
0,71%
Echtzeit-Aktienkurs Sky Perfect JSAT Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sky Perfect JSAT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,80 | 14,20 | 13,70 | 14,05 | 0,36% | 361,00 |
| 08.07.2026 | 13,90 | 14,00 | 13,60 | 14,00 | 0,00% | 368,00 |
| 07.07.2026 | 14,20 | 14,60 | 13,90 | 14,00 | -2,78% | 999,00 |
| 06.07.2026 | 14,20 | 14,60 | 14,20 | 14,40 | -2,70% | 32,00 |
| 03.07.2026 | 15,20 | 15,20 | 14,80 | 14,80 | 4,96% | 269,00 |
| 02.07.2026 | 14,30 | 14,30 | 14,00 | 14,10 | 2,17% | 46,00 |
| 01.07.2026 | 13,50 | 13,90 | 13,50 | 13,80 | -6,76% | 30,00 |
| 30.06.2026 | 14,70 | 14,80 | 14,20 | 14,80 | 2,07% | 62,00 |
| 29.06.2026 | 13,80 | 14,50 | 13,80 | 14,50 | 5,84% | 802,00 |
| 26.06.2026 | 13,20 | 13,70 | 13,20 | 13,70 | 0,74% | 234,00 |
| 25.06.2026 | 14,40 | 14,40 | 13,60 | 13,60 | -9,93% | 3.401,00 |
| 24.06.2026 | 15,30 | 15,50 | 15,10 | 15,10 | -3,82% | 257,00 |
| 23.06.2026 | 15,80 | 15,80 | 15,30 | 15,70 | -12,29% | 1.621,00 |
| 22.06.2026 | 17,50 | 17,90 | 17,20 | 17,90 | 5,29% | 1.277,00 |
| 19.06.2026 | 17,30 | 17,70 | 17,00 | 17,00 | -2,30% | 360,00 |
| 18.06.2026 | 17,70 | 17,80 | 16,90 | 17,40 | -5,43% | 1.894,00 |
| 17.06.2026 | 17,90 | 18,40 | 17,80 | 18,40 | 5,14% | 276,00 |
| 16.06.2026 | 17,80 | 17,90 | 17,40 | 17,50 | -0,57% | 641,00 |
| 15.06.2026 | 17,60 | 18,00 | 17,00 | 17,60 | -5,88% | 2.431,00 |
| 12.06.2026 | 19,10 | 19,30 | 18,60 | 18,70 | 3,31% | 2.054,00 |
| 11.06.2026 | 17,40 | 18,20 | 17,40 | 18,10 | 5,85% | 1.627,00 |
| 10.06.2026 | 17,30 | 17,30 | 16,60 | 17,10 | -3,39% | 712,00 |
| 09.06.2026 | 17,80 | 18,10 | 17,10 | 17,70 | -9,69% | 4.810,00 |
| 08.06.2026 | 19,40 | 19,70 | 18,80 | 19,60 | 3,16% | 490,00 |
| 05.06.2026 | 19,80 | 20,20 | 19,00 | 19,00 | -3,06% | 1.872,00 |
| 04.06.2026 | 18,70 | 19,60 | 18,00 | 19,60 | -2,00% | 2.002,00 |
| 03.06.2026 | 20,40 | 20,60 | 20,00 | 20,00 | -4,76% | 1.539,00 |
| 02.06.2026 | 20,00 | 21,00 | 19,80 | 21,00 | 3,96% | 7.325,00 |
| 01.06.2026 | 21,80 | 21,80 | 19,10 | 20,20 | -19,20% | 7.411,00 |
| 29.05.2026 | 24,80 | 25,80 | 24,20 | 25,00 | -1,57% | 3.647,00 |
| 28.05.2026 | 24,60 | 25,40 | 24,20 | 25,40 | 4,10% | 559,00 |
| 27.05.2026 | 24,40 | 24,40 | 23,60 | 24,40 | -1,61% | 507,00 |
| 26.05.2026 | 24,80 | 25,40 | 24,40 | 24,80 | -2,36% | 1.084,00 |
| 25.05.2026 | 24,20 | 25,60 | 23,60 | 25,40 | 5,83% | 1.950,00 |
| 22.05.2026 | 23,40 | 24,00 | 22,80 | 24,00 | 7,14% | 3.424,00 |
| 21.05.2026 | 22,20 | 22,60 | 22,20 | 22,40 | -4,27% | 117,00 |
| 20.05.2026 | 23,00 | 23,40 | 22,20 | 23,40 | 7,34% | 825,00 |
| 19.05.2026 | 22,00 | 22,20 | 21,40 | 21,80 | 0,93% | 207,00 |
| 18.05.2026 | 22,20 | 22,40 | 21,60 | 21,60 | -4,42% | 640,00 |
| 15.05.2026 | 22,00 | 23,20 | 22,00 | 22,60 | -1,74% | 1.416,00 |
| 14.05.2026 | 23,00 | 23,20 | 22,60 | 23,00 | 1,77% | 1.504,00 |
| 13.05.2026 | 22,80 | 23,40 | 22,40 | 22,60 | 6,60% | 1.183,00 |
| 12.05.2026 | 21,60 | 22,00 | 20,60 | 21,20 | 7,07% | 7.143,00 |
| 11.05.2026 | 20,60 | 20,60 | 19,50 | 19,80 | -2,94% | 20.572,00 |
| 08.05.2026 | 20,40 | 20,40 | 20,00 | 20,40 | 7,94% | 17,00 |
| 07.05.2026 | 19,10 | 19,10 | 18,90 | 18,90 | -2,58% | 247,00 |
| 06.05.2026 | 19,50 | 19,50 | 19,30 | 19,40 | 0,00% | 328,00 |
| 05.05.2026 | 19,10 | 19,40 | 19,10 | 19,40 | -0,51% | 21,00 |
| 04.05.2026 | 19,40 | 19,50 | 19,00 | 19,50 | 1,56% | 191,00 |
| 30.04.2026 | 18,30 | 19,80 | 18,30 | 19,20 | 7,87% | 17.303,00 |
| 29.04.2026 | 17,95 | 17,95 | 17,80 | 17,80 | 0,56% | - |
| 28.04.2026 | 18,00 | 18,00 | 17,30 | 17,70 | 4,73% | 32,00 |
| 27.04.2026 | 16,90 | 16,90 | 16,30 | 16,90 | -5,59% | 45,00 |
| 24.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | 4,00 |
| 23.04.2026 | 16,70 | 17,20 | 16,70 | 17,20 | 1,18% | 164,00 |
| 22.04.2026 | 17,30 | 17,50 | 16,70 | 17,00 | -7,61% | 728,00 |
| 21.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 39,00 |
| 20.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 101,00 |
| 17.04.2026 | 18,50 | 18,80 | 18,20 | 18,60 | 8,45% | 740,00 |
| 16.04.2026 | 17,40 | 17,40 | 17,10 | 17,15 | 0,29% | - |
| 15.04.2026 | 16,90 | 17,10 | 16,60 | 17,10 | -1,16% | 133,00 |
| 14.04.2026 | 16,60 | 17,30 | 16,60 | 17,30 | 6,13% | 873,00 |
| 13.04.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -1,81% | 343,00 |
| 10.04.2026 | 16,20 | 16,60 | 16,20 | 16,60 | -3,49% | 279,00 |
| 09.04.2026 | 16,70 | 17,30 | 16,70 | 17,20 | 0,58% | 122,00 |
| 08.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 469,00 |
| 07.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 672,00 |
| 02.04.2026 | 16,40 | 16,40 | 16,00 | 16,00 | 0,00% | 16,00 |
| 01.04.2026 | 16,70 | 16,70 | 15,80 | 16,00 | 0,00% | 24.368,00 |
| 31.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 314,00 |
| 30.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 200,00 |
| 27.03.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 2,53% | 21,00 |
| 26.03.2026 | 16,50 | 16,50 | 15,80 | 15,80 | -4,24% | 790,00 |
| 25.03.2026 | 17,10 | 17,10 | 16,50 | 16,50 | 3,77% | 18,00 |
| 24.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | 110,00 |
| 23.03.2026 | 14,90 | 15,00 | 14,40 | 15,00 | -0,99% | 809,00 |
| 20.03.2026 | 15,45 | 15,45 | 15,05 | 15,15 | -0,98% | - |
| 19.03.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -3,16% | 88,00 |
| 18.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 770,00 |
| 17.03.2026 | 15,50 | 15,70 | 15,40 | 15,70 | -2,48% | 322,00 |
| 16.03.2026 | 16,50 | 16,50 | 16,10 | 16,10 | -5,29% | 12,00 |
| 13.03.2026 | 16,90 | 17,40 | 16,70 | 17,00 | 6,92% | 552,00 |
| 12.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 1,00 |
| 11.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 2,00 |
| 10.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 20,00 |
| 09.03.2026 | 14,70 | 15,40 | 14,70 | 15,40 | -2,53% | 60,00 |
| 06.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 8,00 |
| 05.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | 122,00 |
| 04.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | 1.210,00 |
| 03.03.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -7,64% | 46,00 |
| 02.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 66,00 |
| 27.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 33,00 |
| 26.02.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | 91,00 |
| 25.02.2026 | 15,25 | 15,40 | 15,20 | 15,40 | -0,65% | - |
| 24.02.2026 | 15,80 | 15,80 | 15,50 | 15,50 | 3,33% | 57,00 |
| 23.02.2026 | 16,00 | 16,90 | 15,00 | 15,00 | -5,06% | 55,00 |
| 20.02.2026 | 15,50 | 16,80 | 15,50 | 15,80 | 3,95% | 720,00 |
| 19.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 1,00 |
| 18.02.2026 | 15,60 | 15,60 | 15,20 | 15,60 | 4,70% | 206,00 |
| 17.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | 340,00 |