24,600€
-3,15%
Echtzeit-Aktienkurs Sky Perfect JSAT Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sky Perfect JSAT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,80 | 24,90 | 24,00 | 24,90 | -1,97% | 1.174,00 |
| 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 |
| 16.02.2026 | 16,00 | 16,10 | 15,70 | 15,70 | 0,00% | 658,00 |
| 13.02.2026 | 15,60 | 15,70 | 15,30 | 15,70 | -6,55% | 542,00 |
| 12.02.2026 | 16,30 | 16,80 | 16,10 | 16,80 | 7,01% | 424,00 |
| 11.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 76,00 |
| 10.02.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 2,65% | 19,00 |
| 09.02.2026 | 15,00 | 16,20 | 15,00 | 15,10 | 5,59% | 27.756,00 |
| 06.02.2026 | 14,00 | 14,30 | 13,90 | 14,30 | 3,62% | 3,00 |
| 05.02.2026 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | 532,00 |
| 04.02.2026 | 14,20 | 14,50 | 13,80 | 13,80 | 14,05% | 707,00 |
| 03.02.2026 | 12,70 | 12,80 | 12,10 | 12,10 | -0,82% | 1.573,00 |
| 02.02.2026 | 12,50 | 12,50 | 12,20 | 12,20 | 0,83% | 6,00 |
| 30.01.2026 | 12,15 | 12,25 | 12,10 | 12,10 | -3,20% | - |
| 29.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 9,65% | 143,00 |
| 28.01.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -2,56% | 290,00 |
| 27.01.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,43% | 227,00 |
| 26.01.2026 | 11,75 | 11,80 | 11,65 | 11,65 | 3,10% | - |
| 23.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 301,00 |
| 22.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | 177,00 |
| 21.01.2026 | 11,75 | 11,85 | 11,65 | 11,80 | 0,85% | - |
| 20.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,49% | 1,00 |
| 19.01.2026 | 12,20 | 12,25 | 12,15 | 12,25 | 2,08% | - |
| 16.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 250,00 |
| 15.01.2026 | 12,20 | 12,20 | 12,00 | 12,10 | 1,68% | 1.591,00 |
| 14.01.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,42% | 1.772,00 |
| 13.01.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 3,95% | - |
| 12.01.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 1,79% | - |
| 09.01.2026 | 11,30 | 11,30 | 10,90 | 11,20 | -3,45% | 10.216,00 |
| 08.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 446,00 |
| 07.01.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 1,32% | 947,00 |