9,975€
-2,21%
Echtzeit-Aktienkurs Sky Perfect JSAT Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sky Perfect JSAT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,90 | 10,10 | 9,90 | 10,10 | -0,98% | 23,00 |
| 11.11.2026 | 10,10 | 10,40 | 10,10 | 10,20 | 0,99% | 168,00 |
| 10.11.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 128,00 |
| 09.11.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 4,00% | 2.000,00 |
| 06.11.2026 | 9,90 | 10,00 | 9,90 | 10,00 | -1,96% | 701,00 |
| 05.11.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -1,92% | 2.022,00 |
| 04.11.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 0,00% | 23,00 |
| 03.11.2026 | 10,20 | 10,80 | 10,20 | 10,40 | 0,97% | 495,00 |
| 02.11.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 1.043,00 |
| 30.10.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | 628,00 |
| 29.10.2026 | 10,60 | 10,70 | 10,50 | 10,50 | -2,78% | - |
| 28.10.2026 | 11,20 | 11,20 | 10,80 | 10,80 | 1,89% | 1.068,00 |
| 27.10.2026 | 10,50 | 10,80 | 10,50 | 10,60 | 0,47% | 436,00 |
| 26.10.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -1,40% | - |
| 23.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 200,00 |
| 22.10.2026 | 10,50 | 10,80 | 10,50 | 10,50 | -3,67% | 570,00 |
| 21.10.2026 | 10,60 | 10,90 | 10,60 | 10,90 | 2,83% | 382,00 |
| 20.10.2026 | 10,40 | 10,60 | 10,30 | 10,60 | 0,00% | 116,00 |
| 19.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 15,00 |
| 16.10.2026 | 10,70 | 11,10 | 10,70 | 10,80 | 3,85% | 1.579,00 |
| 15.10.2026 | 10,50 | 10,50 | 10,30 | 10,40 | -2,80% | 49,00 |
| 14.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 50,00 |
| 13.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 20,00 |
| 12.10.2026 | 10,40 | 10,70 | 10,40 | 10,70 | 3,88% | 39,00 |
| 09.10.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | 500,00 |
| 08.10.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 14,00 |
| 07.10.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -3,54% | 270,00 |
| 06.10.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | 343,00 |
| 05.10.2026 | 11,00 | 11,20 | 11,00 | 11,20 | -1,75% | 8,00 |
| 02.10.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | 1.067,00 |
| 01.10.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -2,63% | 698,00 |
| 30.09.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | 6,00 |
| 29.09.2026 | 11,30 | 11,30 | 11,10 | 11,20 | -2,61% | 456,00 |
| 28.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 10,00 |
| 25.09.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -0,44% | 11,00 |
| 24.09.2026 | 11,55 | 11,55 | 11,40 | 11,45 | 0,44% | - |
| 22.09.2026 | 11,60 | 11,80 | 11,40 | 11,40 | -1,72% | 1.026,00 |
| 21.09.2026 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | 1.480,00 |
| 18.09.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 36,00 |
| 17.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | 67,00 |
| 16.09.2026 | 11,15 | 11,30 | 11,00 | 11,25 | 1,35% | - |
| 15.09.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 1,00 |
| 14.09.2026 | 10,90 | 11,10 | 10,90 | 10,90 | 0,93% | 128,00 |
| 11.09.2026 | 10,60 | 10,90 | 10,60 | 10,80 | 0,00% | 185,00 |
| 10.09.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 13,00 |
| 09.09.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | 18,00 |
| 08.09.2026 | 11,20 | 11,40 | 11,20 | 11,40 | -1,72% | 12,00 |
| 07.09.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | 182,00 |
| 04.09.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 86,00 |
| 03.09.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 4,67% | 144,00 |
| 02.09.2026 | 10,80 | 11,00 | 10,70 | 10,70 | -2,73% | 145,00 |
| 01.09.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | 123,00 |
| 31.08.2026 | 11,50 | 11,60 | 11,10 | 11,10 | -6,72% | 3.321,00 |
| 28.08.2026 | 12,00 | 12,00 | 11,70 | 11,90 | 1,71% | 325,00 |
| 27.08.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | 507,00 |
| 26.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | 11,00 |
| 25.08.2026 | 12,00 | 12,00 | 11,70 | 12,00 | 2,56% | 397,00 |
| 24.08.2026 | 11,70 | 12,00 | 11,70 | 11,70 | -2,09% | 296,00 |
| 21.08.2026 | 12,00 | 12,05 | 11,90 | 11,95 | -2,05% | - |
| 20.08.2026 | 12,00 | 12,20 | 11,70 | 12,20 | -3,17% | 437,00 |
| 19.08.2026 | 12,00 | 12,80 | 12,00 | 12,60 | 2,44% | 1.483,00 |
| 18.08.2026 | 12,50 | 12,90 | 12,10 | 12,30 | -2,38% | 1.792,00 |
| 17.08.2026 | 12,70 | 12,90 | 12,60 | 12,60 | -2,33% | 138,00 |
| 14.08.2026 | 12,90 | 13,00 | 12,90 | 12,90 | -2,27% | 931,00 |
| 13.08.2026 | 12,70 | 13,30 | 12,70 | 13,20 | 1,54% | 291,00 |
| 12.08.2026 | 13,20 | 13,20 | 12,90 | 13,00 | 4,84% | 427,00 |
| 11.08.2026 | 12,40 | 12,60 | 12,40 | 12,40 | -1,59% | 51,00 |
| 10.08.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | 43,00 |
| 07.08.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 4,00% | 380,00 |
| 06.08.2026 | 12,60 | 12,60 | 12,10 | 12,50 | -8,76% | 1.307,00 |
| 05.08.2026 | 13,70 | 13,90 | 13,30 | 13,70 | 9,60% | 352,00 |
| 04.08.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 3,31% | 15,00 |
| 03.08.2026 | 11,80 | 12,10 | 11,80 | 12,10 | 6,14% | 452,00 |
| 31.07.2026 | 11,60 | 11,60 | 11,20 | 11,40 | 0,88% | 52,00 |
| 30.07.2026 | 11,00 | 11,50 | 10,80 | 11,30 | 0,00% | 167,00 |
| 29.07.2026 | 11,00 | 11,30 | 10,70 | 11,30 | -1,74% | 759,00 |
| 28.07.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -0,86% | 27,00 |
| 27.07.2026 | 12,00 | 12,00 | 11,50 | 11,60 | -3,33% | 690,00 |
| 24.07.2026 | 11,90 | 12,10 | 11,80 | 12,00 | 0,84% | 528,00 |
| 23.07.2026 | 12,20 | 12,20 | 11,80 | 11,90 | -5,56% | 62,00 |
| 22.07.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | 183,00 |
| 21.07.2026 | 12,50 | 12,50 | 12,30 | 12,30 | 4,24% | 31,00 |
| 20.07.2026 | 12,40 | 12,40 | 11,50 | 11,80 | -4,84% | 1.488,00 |
| 17.07.2026 | 12,20 | 12,50 | 11,70 | 12,40 | -0,80% | 2.323,00 |
| 16.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 64,00 |
| 15.07.2026 | 13,10 | 13,20 | 12,70 | 13,00 | -0,76% | 101,00 |
| 14.07.2026 | 13,60 | 13,60 | 13,10 | 13,10 | -2,24% | 1.859,00 |
| 13.07.2026 | 13,20 | 13,70 | 13,20 | 13,40 | -1,47% | 40,00 |
| 10.07.2026 | 13,60 | 13,90 | 13,60 | 13,60 | -4,23% | 46,00 |
| 09.07.2026 | 13,70 | 14,20 | 13,70 | 14,20 | 1,43% | 363,00 |
| 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 |