6,700$
-5,50%
Echtzeit-Aktienkurs Planet Labs PBC
Bid:
Ask:
Aktienkurse zur Planet Labs PBC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 7,09 | 7,09 | 6,41 | 6,65 | -6,28% | 1.339.672,00 |
| 29.08.2025 | 7,14 | 7,16 | 6,79 | 7,09 | -1,66% | 6.413.917,00 |
| 28.08.2025 | 7,15 | 7,38 | 6,96 | 7,21 | 1,84% | 7.672.567,00 |
| 27.08.2025 | 6,98 | 7,14 | 6,85 | 7,08 | 1,43% | 5.323.927,00 |
| 26.08.2025 | 7,03 | 7,24 | 6,95 | 6,98 | -1,13% | 5.575.835,00 |
| 25.08.2025 | 6,78 | 7,21 | 6,73 | 7,06 | 3,82% | 9.351.070,00 |
| 22.08.2025 | 6,49 | 6,84 | 6,37 | 6,80 | 4,94% | 5.216.290,00 |
| 21.08.2025 | 6,35 | 6,48 | 6,34 | 6,48 | 0,78% | 3.631.776,00 |
| 20.08.2025 | 6,34 | 6,44 | 6,10 | 6,43 | 0,78% | 4.627.288,00 |
| 19.08.2025 | 6,78 | 6,80 | 6,37 | 6,38 | -6,73% | 5.795.395,00 |
| 18.08.2025 | 6,78 | 7,03 | 6,64 | 6,84 | 0,88% | 5.390.011,00 |
| 15.08.2025 | 6,84 | 6,86 | 6,52 | 6,78 | -0,59% | 5.268.042,00 |
| 14.08.2025 | 6,62 | 6,98 | 6,50 | 6,82 | 1,19% | 6.014.927,00 |
| 13.08.2025 | 6,80 | 6,88 | 6,50 | 6,74 | 1,35% | 5.710.393,00 |
| 12.08.2025 | 6,43 | 6,70 | 6,35 | 6,65 | 3,58% | 5.562.285,00 |
| 11.08.2025 | 6,36 | 6,54 | 6,27 | 6,42 | 0,31% | 4.573.986,00 |
| 08.08.2025 | 6,37 | 6,56 | 6,27 | 6,40 | 2,07% | 6.790.172,00 |
| 07.08.2025 | 6,35 | 6,48 | 6,16 | 6,27 | -0,79% | 4.380.431,00 |
| 06.08.2025 | 6,43 | 6,43 | 6,27 | 6,32 | -1,10% | 2.878.527,00 |
| 05.08.2025 | 6,64 | 6,74 | 6,29 | 6,39 | -2,29% | 4.967.136,00 |
| 04.08.2025 | 6,25 | 6,57 | 6,24 | 6,54 | 5,83% | 5.416.278,00 |
| 01.08.2025 | 6,00 | 6,31 | 5,87 | 6,18 | -1,12% | 6.299.549,00 |
| 31.07.2025 | 6,32 | 6,51 | 6,18 | 6,25 | -0,48% | 4.246.988,00 |
| 30.07.2025 | 6,25 | 6,41 | 6,17 | 6,28 | 1,45% | 4.887.428,00 |
| 29.07.2025 | 6,47 | 6,52 | 6,05 | 6,19 | -2,67% | 5.051.974,00 |
| 28.07.2025 | 6,67 | 6,69 | 6,32 | 6,36 | -4,36% | 5.506.834,00 |
| 25.07.2025 | 6,93 | 7,16 | 6,61 | 6,65 | -2,78% | 5.460.400,00 |
| 24.07.2025 | 6,86 | 6,97 | 6,72 | 6,84 | -0,29% | 4.547.645,00 |
| 23.07.2025 | 6,59 | 6,87 | 6,56 | 6,86 | 3,94% | 6.822.650,00 |
| 22.07.2025 | 6,98 | 6,98 | 6,47 | 6,60 | -6,12% | 8.505.030,00 |
| 21.07.2025 | 7,00 | 7,25 | 6,84 | 7,03 | 3,53% | 14.510.371,00 |
| 18.07.2025 | 6,63 | 6,80 | 6,47 | 6,79 | 2,41% | 8.331.987,00 |
| 17.07.2025 | 6,67 | 6,89 | 6,61 | 6,63 | 2,79% | 8.214.461,00 |
| 16.07.2025 | 6,50 | 6,54 | 6,22 | 6,45 | 0,31% | 6.043.125,00 |
| 15.07.2025 | 6,23 | 6,65 | 6,20 | 6,43 | 3,71% | 9.135.207,00 |
| 14.07.2025 | 6,08 | 6,29 | 6,02 | 6,20 | 0,98% | 8.837.655,00 |
| 11.07.2025 | 6,51 | 6,54 | 6,12 | 6,14 | -6,97% | 9.138.909,00 |
| 10.07.2025 | 6,82 | 6,95 | 6,60 | 6,60 | -3,65% | 6.280.007,00 |
| 09.07.2025 | 6,99 | 7,13 | 6,70 | 6,85 | -1,15% | 7.649.457,00 |
| 08.07.2025 | 7,00 | 7,15 | 6,72 | 6,93 | 1,46% | 13.540.919,00 |
| 07.07.2025 | 6,81 | 6,91 | 6,43 | 6,83 | -0,29% | 8.541.415,00 |
| 03.07.2025 | 6,10 | 6,97 | 6,08 | 6,85 | 11,56% | 15.391.894,00 |
| 02.07.2025 | 6,23 | 6,23 | 5,92 | 6,14 | -0,32% | 11.781.126,00 |
| 01.07.2025 | 7,13 | 7,72 | 6,10 | 6,16 | 0,98% | 43.857.098,00 |
| 30.06.2025 | 6,15 | 6,23 | 5,98 | 6,10 | 0,49% | 12.573.513,00 |
| 27.06.2025 | 6,11 | 6,60 | 5,91 | 6,07 | 0,17% | 26.495.081,00 |
| 26.06.2025 | 5,52 | 6,10 | 5,52 | 6,06 | 11,81% | 14.430.964,00 |
| 25.06.2025 | 5,74 | 5,74 | 5,42 | 5,42 | -2,69% | 5.090.268,00 |
| 24.06.2025 | 5,50 | 5,64 | 5,41 | 5,57 | 5,09% | 6.533.369,00 |
| 23.06.2025 | 4,97 | 5,37 | 4,90 | 5,30 | 5,37% | 8.633.278,00 |
| 20.06.2025 | 5,14 | 5,21 | 4,96 | 5,03 | -1,57% | 10.920.796,00 |
| 18.06.2025 | 5,10 | 5,22 | 5,03 | 5,11 | 0,20% | 5.442.301,00 |
| 17.06.2025 | 5,26 | 5,28 | 5,02 | 5,10 | -4,49% | 7.260.923,00 |
| 16.06.2025 | 5,41 | 5,49 | 5,17 | 5,34 | -0,56% | 8.172.440,00 |
| 13.06.2025 | 5,28 | 5,59 | 5,25 | 5,37 | -1,65% | 8.412.402,00 |
| 12.06.2025 | 6,25 | 6,28 | 5,26 | 5,46 | 0,55% | 27.127.966,00 |
| 11.06.2025 | 5,65 | 5,73 | 5,42 | 5,43 | -2,86% | 6.751.491,00 |
| 10.06.2025 | 5,84 | 5,84 | 5,44 | 5,59 | -4,12% | 8.920.585,00 |
| 09.06.2025 | 5,91 | 6,15 | 5,64 | 5,83 | -0,17% | 13.399.924,00 |
| 06.06.2025 | 5,90 | 6,20 | 5,76 | 5,84 | -2,01% | 20.527.997,00 |
| 05.06.2025 | 5,22 | 6,45 | 5,01 | 5,96 | 49,37% | 68.033.975,00 |
| 04.06.2025 | 4,02 | 4,03 | 3,78 | 3,99 | 3,91% | 7.058.001,00 |
| 03.06.2025 | 3,85 | 3,88 | 3,76 | 3,84 | 1,32% | 3.972.848,00 |
| 02.06.2025 | 3,85 | 3,86 | 3,66 | 3,79 | -1,30% | 3.096.849,00 |
| 30.05.2025 | 3,90 | 3,95 | 3,78 | 3,84 | -2,54% | 4.274.642,00 |
| 29.05.2025 | 4,11 | 4,12 | 3,90 | 3,94 | -1,25% | 4.621.785,00 |
| 28.05.2025 | 4,01 | 4,04 | 3,90 | 3,99 | 0,50% | 4.882.501,00 |
| 27.05.2025 | 3,77 | 3,98 | 3,75 | 3,97 | 7,88% | 4.800.436,00 |
| 23.05.2025 | 3,53 | 3,74 | 3,53 | 3,68 | -0,27% | 4.004.373,00 |
| 22.05.2025 | 3,61 | 3,77 | 3,47 | 3,69 | -0,54% | 4.395.157,00 |
| 21.05.2025 | 3,77 | 3,88 | 3,68 | 3,71 | -3,89% | 2.730.135,00 |
| 20.05.2025 | 3,82 | 3,91 | 3,74 | 3,86 | 0,78% | 2.043.375,00 |
| 19.05.2025 | 3,80 | 3,86 | 3,77 | 3,83 | -2,54% | 2.292.475,00 |
| 16.05.2025 | 3,88 | 3,96 | 3,87 | 3,93 | 1,03% | 3.203.758,00 |
| 15.05.2025 | 3,83 | 3,91 | 3,72 | 3,89 | 0,00% | 3.080.134,00 |
| 14.05.2025 | 3,77 | 3,95 | 3,75 | 3,89 | 2,91% | 4.122.817,00 |
| 13.05.2025 | 3,78 | 3,84 | 3,75 | 3,78 | 1,07% | 3.315.498,00 |
| 12.05.2025 | 3,79 | 3,88 | 3,69 | 3,74 | 5,06% | 3.661.509,00 |
| 09.05.2025 | 3,64 | 3,66 | 3,49 | 3,56 | -1,39% | 3.245.275,00 |
| 08.05.2025 | 3,55 | 3,64 | 3,49 | 3,61 | 4,34% | 3.280.110,00 |
| 07.05.2025 | 3,51 | 3,52 | 3,40 | 3,46 | -1,14% | 2.313.245,00 |
| 06.05.2025 | 3,41 | 3,51 | 3,38 | 3,50 | 0,86% | 2.028.590,00 |
| 05.05.2025 | 3,44 | 3,51 | 3,40 | 3,47 | -1,14% | 2.140.420,00 |
| 02.05.2025 | 3,44 | 3,59 | 3,43 | 3,51 | 4,78% | 3.613.288,00 |
| 01.05.2025 | 3,37 | 3,42 | 3,29 | 3,35 | 1,82% | 2.713.074,00 |
| 30.04.2025 | 3,28 | 3,31 | 3,17 | 3,29 | -4,08% | 2.404.649,00 |
| 29.04.2025 | 3,45 | 3,48 | 3,36 | 3,43 | 0,59% | 2.227.492,00 |
| 28.04.2025 | 3,43 | 3,52 | 3,31 | 3,41 | 0,59% | 3.380.005,00 |
| 25.04.2025 | 3,34 | 3,44 | 3,31 | 3,39 | 1,19% | 2.127.299,00 |
| 24.04.2025 | 3,12 | 3,37 | 3,12 | 3,35 | 7,72% | 3.788.952,00 |
| 23.04.2025 | 3,20 | 3,34 | 3,10 | 3,11 | 2,30% | 3.805.465,00 |
| 22.04.2025 | 3,03 | 3,11 | 2,98 | 3,04 | 2,70% | 2.728.988,00 |
| 21.04.2025 | 3,15 | 3,19 | 2,92 | 2,96 | -8,36% | 3.146.003,00 |
| 17.04.2025 | 3,19 | 3,27 | 3,14 | 3,23 | 1,25% | 2.322.965,00 |
| 16.04.2025 | 3,19 | 3,27 | 3,14 | 3,19 | -2,74% | 2.559.826,00 |
| 15.04.2025 | 3,15 | 3,33 | 3,11 | 3,28 | 4,46% | 4.174.039,00 |
| 14.04.2025 | 3,24 | 3,32 | 3,06 | 3,14 | -0,95% | 3.710.665,00 |
| 11.04.2025 | 3,24 | 3,24 | 3,07 | 3,17 | -5,65% | 4.178.441,00 |
| 10.04.2025 | 3,42 | 3,48 | 3,25 | 3,36 | -6,93% | 4.331.679,00 |
| 09.04.2025 | 3,00 | 3,72 | 2,99 | 3,61 | 18,75% | 5.652.773,00 |