5,020$
-7,89%
Echtzeit-Aktienkurs Planet Labs PBC
Bid:
Ask:
Aktienkurse zur Planet Labs PBC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,51 | 5,56 | 4,96 | 4,97 | -8,81% | 6.165.854,00 |
| 20.02.2025 | 5,56 | 5,71 | 5,25 | 5,45 | -3,20% | 6.712.572,00 |
| 19.02.2025 | 6,11 | 6,18 | 5,63 | 5,63 | -9,05% | 5.842.804,00 |
| 18.02.2025 | 6,10 | 6,38 | 6,09 | 6,19 | 2,15% | 6.591.979,00 |
| 14.02.2025 | 6,28 | 6,60 | 5,85 | 6,06 | -2,88% | 5.424.517,00 |
| 13.02.2025 | 6,17 | 6,26 | 6,05 | 6,24 | 2,13% | 3.130.566,00 |
| 12.02.2025 | 6,09 | 6,37 | 6,07 | 6,11 | -1,29% | 4.387.877,00 |
| 11.02.2025 | 6,25 | 6,42 | 6,07 | 6,19 | -4,62% | 4.855.926,00 |
| 10.02.2025 | 6,04 | 6,71 | 5,91 | 6,49 | 8,17% | 9.562.608,00 |
| 07.02.2025 | 6,16 | 6,27 | 5,94 | 6,00 | -2,91% | 6.072.224,00 |
| 06.02.2025 | 6,35 | 6,54 | 6,16 | 6,18 | -2,98% | 5.313.857,00 |
| 05.02.2025 | 6,47 | 6,55 | 6,22 | 6,37 | -1,24% | 6.412.562,00 |
| 04.02.2025 | 6,07 | 6,55 | 6,07 | 6,45 | 5,39% | 9.425.779,00 |
| 03.02.2025 | 5,74 | 6,21 | 5,71 | 6,12 | 0,33% | 7.249.089,00 |
| 31.01.2025 | 5,86 | 6,36 | 5,78 | 6,10 | 4,81% | 11.082.736,00 |
| 30.01.2025 | 5,72 | 6,25 | 5,50 | 5,82 | 4,86% | 12.524.753,00 |
| 29.01.2025 | 6,25 | 6,25 | 5,18 | 5,55 | 1,65% | 24.398.222,00 |
| 28.01.2025 | 5,19 | 5,51 | 5,01 | 5,46 | 6,02% | 6.991.877,00 |
| 27.01.2025 | 5,16 | 5,28 | 4,92 | 5,15 | -5,33% | 8.996.541,00 |
| 24.01.2025 | 4,85 | 5,55 | 4,81 | 5,44 | 14,77% | 14.452.873,00 |
| 23.01.2025 | 4,35 | 4,75 | 4,19 | 4,74 | 6,76% | 6.577.871,00 |
| 22.01.2025 | 4,64 | 4,67 | 4,41 | 4,44 | -4,93% | 4.808.933,00 |
| 21.01.2025 | 4,17 | 4,75 | 4,14 | 4,67 | 22,25% | 9.508.985,00 |
| 17.01.2025 | 3,86 | 4,02 | 3,81 | 3,82 | 0,26% | 2.235.886,00 |
| 16.01.2025 | 3,88 | 3,93 | 3,76 | 3,81 | -0,52% | 2.462.593,00 |
| 15.01.2025 | 3,97 | 4,03 | 3,82 | 3,83 | 2,68% | 2.775.316,00 |
| 14.01.2025 | 3,67 | 3,84 | 3,65 | 3,73 | 4,48% | 2.337.820,00 |
| 13.01.2025 | 3,60 | 3,72 | 3,54 | 3,57 | -3,77% | 2.614.285,00 |
| 10.01.2025 | 3,79 | 3,80 | 3,66 | 3,71 | -4,38% | 2.819.442,00 |
| 08.01.2025 | 4,02 | 4,07 | 3,82 | 3,88 | -5,60% | 3.245.652,00 |
| 07.01.2025 | 4,42 | 4,43 | 4,08 | 4,11 | -5,73% | 3.561.603,00 |
| 06.01.2025 | 4,36 | 4,59 | 4,26 | 4,36 | 3,32% | 4.570.258,00 |
| 03.01.2025 | 4,00 | 4,24 | 3,99 | 4,22 | 6,30% | 2.723.993,00 |
| 02.01.2025 | 4,09 | 4,16 | 3,91 | 3,97 | -1,73% | 3.608.596,00 |
| 31.12.2024 | 4,28 | 4,28 | 4,04 | 4,04 | -4,04% | 2.902.183,00 |
| 30.12.2024 | 4,25 | 4,29 | 4,02 | 4,21 | -3,88% | 5.118.212,00 |
| 27.12.2024 | 4,55 | 4,60 | 4,27 | 4,38 | -3,10% | 4.530.130,00 |
| 26.12.2024 | 4,15 | 4,68 | 4,14 | 4,52 | 9,18% | 7.892.324,00 |
| 24.12.2024 | 4,07 | 4,14 | 3,95 | 4,14 | 2,99% | 2.370.726,00 |
| 23.12.2024 | 4,05 | 4,08 | 3,88 | 4,02 | -0,50% | 2.980.620,00 |
| 20.12.2024 | 3,71 | 4,20 | 3,67 | 4,04 | 4,12% | 15.403.467,00 |
| 19.12.2024 | 3,96 | 3,99 | 3,76 | 3,88 | 0,26% | 4.610.327,00 |
| 18.12.2024 | 4,28 | 4,35 | 3,82 | 3,87 | -7,86% | 6.545.465,00 |
| 17.12.2024 | 4,23 | 4,29 | 4,10 | 4,20 | -3,00% | 4.172.980,00 |
| 16.12.2024 | 4,02 | 4,40 | 3,92 | 4,33 | 7,98% | 5.869.168,00 |
| 13.12.2024 | 3,93 | 4,07 | 3,88 | 4,01 | 3,08% | 3.234.047,00 |
| 12.12.2024 | 3,81 | 4,10 | 3,75 | 3,89 | -1,52% | 4.001.712,00 |
| 11.12.2024 | 3,90 | 3,98 | 3,54 | 3,95 | 2,07% | 5.610.023,00 |
| 10.12.2024 | 3,64 | 3,96 | 3,47 | 3,87 | -4,21% | 8.090.862,00 |
| 09.12.2024 | 4,44 | 4,50 | 3,95 | 4,04 | -2,88% | 9.290.336,00 |
| 06.12.2024 | 4,19 | 4,30 | 4,05 | 4,16 | 1,71% | 4.684.007,00 |
| 05.12.2024 | 4,12 | 4,15 | 3,76 | 4,09 | -1,92% | 8.404.448,00 |
| 04.12.2024 | 4,53 | 4,53 | 4,11 | 4,17 | -5,23% | 8.139.531,00 |
| 03.12.2024 | 4,61 | 4,99 | 4,27 | 4,40 | -2,44% | 15.568.251,00 |
| 02.12.2024 | 4,19 | 4,59 | 4,07 | 4,51 | 14,76% | 12.912.386,00 |
| 29.11.2024 | 3,90 | 4,01 | 3,81 | 3,93 | 2,88% | 2.927.629,00 |
| 27.11.2024 | 3,71 | 3,85 | 3,64 | 3,82 | 3,80% | 3.135.390,00 |
| 26.11.2024 | 3,73 | 3,89 | 3,65 | 3,68 | -2,65% | 4.583.115,00 |
| 25.11.2024 | 3,73 | 3,84 | 3,51 | 3,78 | 7,69% | 6.455.937,00 |
| 22.11.2024 | 3,38 | 3,54 | 3,30 | 3,51 | 5,72% | 5.033.868,00 |
| 21.11.2024 | 3,22 | 3,41 | 3,17 | 3,32 | 5,73% | 5.005.536,00 |
| 20.11.2024 | 3,20 | 3,24 | 3,07 | 3,14 | -1,26% | 2.585.325,00 |
| 19.11.2024 | 2,98 | 3,19 | 2,94 | 3,18 | 4,26% | 2.986.389,00 |
| 18.11.2024 | 2,98 | 3,09 | 2,93 | 3,05 | 4,10% | 2.915.427,00 |
| 15.11.2024 | 3,03 | 3,04 | 2,72 | 2,93 | -2,33% | 4.217.840,00 |
| 14.11.2024 | 3,24 | 3,30 | 2,97 | 3,00 | 0,00% | 5.391.007,00 |
| 13.11.2024 | 2,71 | 3,19 | 2,69 | 3,00 | 14,07% | 7.906.304,00 |
| 12.11.2024 | 2,57 | 2,66 | 2,54 | 2,63 | 0,77% | 1.753.387,00 |
| 11.11.2024 | 2,57 | 2,63 | 2,46 | 2,61 | 3,98% | 2.703.292,00 |
| 08.11.2024 | 2,52 | 2,56 | 2,47 | 2,51 | -0,79% | 1.505.244,00 |
| 07.11.2024 | 2,47 | 2,57 | 2,40 | 2,53 | 2,43% | 1.977.187,00 |
| 06.11.2024 | 2,41 | 2,50 | 2,33 | 2,47 | 6,47% | 2.789.319,00 |
| 05.11.2024 | 2,22 | 2,32 | 2,20 | 2,32 | 4,98% | 1.417.497,00 |
| 04.11.2024 | 2,27 | 2,32 | 2,19 | 2,21 | -2,64% | 1.634.139,00 |
| 01.11.2024 | 2,26 | 2,30 | 2,23 | 2,27 | 2,71% | 1.417.340,00 |
| 31.10.2024 | 2,33 | 2,38 | 2,20 | 2,21 | -5,96% | 1.583.900,00 |
| 30.10.2024 | 2,37 | 2,46 | 2,35 | 2,35 | -1,26% | 1.353.885,00 |
| 29.10.2024 | 2,35 | 2,40 | 2,32 | 2,38 | 0,85% | 1.191.056,00 |
| 28.10.2024 | 2,30 | 2,38 | 2,30 | 2,36 | 2,61% | 1.702.541,00 |
| 25.10.2024 | 2,34 | 2,38 | 2,29 | 2,30 | -0,43% | 1.139.714,00 |
| 24.10.2024 | 2,30 | 2,40 | 2,28 | 2,31 | 1,32% | 1.811.156,00 |
| 23.10.2024 | 2,29 | 2,32 | 2,25 | 2,28 | -1,30% | 861.357,00 |
| 22.10.2024 | 2,29 | 2,33 | 2,27 | 2,31 | 1,32% | 1.414.511,00 |
| 21.10.2024 | 2,32 | 2,34 | 2,22 | 2,28 | -1,72% | 1.798.397,00 |
| 18.10.2024 | 2,32 | 2,35 | 2,27 | 2,32 | 0,87% | 1.312.937,00 |
| 17.10.2024 | 2,37 | 2,38 | 2,28 | 2,30 | -2,13% | 1.297.486,00 |
| 16.10.2024 | 2,27 | 2,36 | 2,23 | 2,35 | 4,44% | 2.424.400,00 |
| 15.10.2024 | 2,27 | 2,34 | 2,23 | 2,25 | -0,88% | 1.757.987,00 |
| 14.10.2024 | 2,30 | 2,36 | 2,26 | 2,27 | 0,44% | 1.407.186,00 |
| 11.10.2024 | 2,10 | 2,28 | 2,10 | 2,26 | 7,62% | 1.474.017,00 |
| 10.10.2024 | 2,09 | 2,12 | 2,06 | 2,10 | -1,87% | 1.566.100,00 |
| 09.10.2024 | 2,12 | 2,16 | 2,08 | 2,14 | 0,00% | 1.651.261,00 |
| 08.10.2024 | 2,26 | 2,26 | 2,14 | 2,14 | -5,31% | 1.834.220,00 |
| 07.10.2024 | 2,25 | 2,26 | 2,19 | 2,26 | 0,89% | 1.470.187,00 |
| 04.10.2024 | 2,22 | 2,29 | 2,22 | 2,24 | 1,36% | 2.368.726,00 |
| 03.10.2024 | 2,20 | 2,27 | 2,18 | 2,21 | -1,34% | 1.107.008,00 |
| 02.10.2024 | 2,17 | 2,27 | 2,16 | 2,24 | 1,82% | 1.838.065,00 |
| 01.10.2024 | 2,23 | 2,27 | 2,20 | 2,20 | -1,35% | 1.953.098,00 |
| 30.09.2024 | 2,25 | 2,28 | 2,20 | 2,23 | -0,45% | 1.916.733,00 |
| 27.09.2024 | 2,27 | 2,34 | 2,22 | 2,24 | 1,36% | 2.412.125,00 |