1,395$
3,33%
Echtzeit-Aktienkurs SKYX Platforms Corp
Bid:
Ask:
Aktienkurse zur SKYX Platforms Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,33 | 1,42 | 1,33 | 1,40 | 3,33% | 37.416,00 |
| 08.09.2026 | 1,37 | 1,39 | 1,35 | 1,35 | -1,46% | 608.424,00 |
| 04.09.2026 | 1,31 | 1,40 | 1,30 | 1,37 | 6,20% | 1.053.589,00 |
| 03.09.2026 | 1,27 | 1,33 | 1,27 | 1,29 | 0,78% | 1.051.783,00 |
| 02.09.2026 | 1,24 | 1,31 | 1,24 | 1,28 | 1,99% | 443.181,00 |
| 01.09.2026 | 1,31 | 1,32 | 1,24 | 1,26 | -5,64% | 1.246.934,00 |
| 31.08.2026 | 1,21 | 1,35 | 1,21 | 1,33 | 9,92% | 1.619.930,00 |
| 28.08.2026 | 1,22 | 1,26 | 1,20 | 1,21 | -0,82% | 486.244,00 |
| 27.08.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | 262.129,00 |
| 26.08.2026 | 1,26 | 1,32 | 1,22 | 1,25 | -0,79% | 1.483.575,00 |
| 25.08.2026 | 1,15 | 1,26 | 1,15 | 1,26 | 9,57% | 1.217.808,00 |
| 24.08.2026 | 1,15 | 1,16 | 1,11 | 1,15 | 0,00% | 749.858,00 |
| 21.08.2026 | 1,10 | 1,16 | 1,10 | 1,15 | 4,55% | 873.806,00 |
| 20.08.2026 | 1,15 | 1,21 | 1,10 | 1,10 | -4,35% | 1.868.171,00 |
| 19.08.2026 | 1,19 | 1,19 | 1,13 | 1,15 | -2,13% | 362.086,00 |
| 18.08.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 3,98% | 625.593,00 |
| 17.08.2026 | 1,12 | 1,16 | 1,08 | 1,13 | 0,89% | 557.127,00 |
| 14.08.2026 | 1,12 | 1,14 | 1,06 | 1,12 | 1,82% | 1.167.012,00 |
| 13.08.2026 | 1,17 | 1,23 | 1,09 | 1,10 | -8,71% | 1.925.602,00 |
| 12.08.2026 | 1,22 | 1,23 | 1,19 | 1,21 | -2,03% | 766.181,00 |
| 11.08.2026 | 1,22 | 1,25 | 1,19 | 1,23 | 0,82% | 625.209,00 |
| 10.08.2026 | 1,23 | 1,25 | 1,18 | 1,22 | 0,00% | 978.640,00 |
| 07.08.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 3,39% | 540.233,00 |
| 06.08.2026 | 1,15 | 1,19 | 1,12 | 1,18 | 3,06% | 742.193,00 |
| 05.08.2026 | 1,15 | 1,17 | 1,11 | 1,15 | 0,44% | 578.388,00 |
| 04.08.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 2,70% | 490.482,00 |
| 03.08.2026 | 1,08 | 1,13 | 1,08 | 1,11 | 1,83% | 615.897,00 |
| 31.07.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -1,80% | 764.751,00 |
| 30.07.2026 | 1,06 | 1,15 | 1,06 | 1,11 | 4,72% | 739.728,00 |
| 29.07.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -7,83% | 1.226.681,00 |
| 28.07.2026 | 1,16 | 1,17 | 1,09 | 1,15 | -1,71% | 972.852,00 |
| 27.07.2026 | 1,17 | 1,21 | 1,12 | 1,17 | 1,74% | 616.392,00 |
| 24.07.2026 | 1,15 | 1,18 | 1,09 | 1,15 | 1,32% | 1.024.374,00 |
| 23.07.2026 | 1,30 | 1,31 | 1,13 | 1,14 | -13,36% | 1.487.131,00 |
| 22.07.2026 | 1,23 | 1,37 | 1,22 | 1,31 | 6,50% | 2.309.496,00 |
| 21.07.2026 | 1,24 | 1,27 | 1,21 | 1,23 | 0,41% | 1.865.831,00 |
| 20.07.2026 | 1,18 | 1,25 | 1,17 | 1,23 | 3,81% | 720.943,00 |
| 17.07.2026 | 1,17 | 1,22 | 1,16 | 1,18 | -0,42% | 516.052,00 |
| 16.07.2026 | 1,25 | 1,27 | 1,17 | 1,19 | -5,58% | 1.177.964,00 |
| 15.07.2026 | 1,24 | 1,31 | 1,24 | 1,26 | 0,40% | 1.070.597,00 |
| 14.07.2026 | 1,20 | 1,26 | 1,18 | 1,25 | 6,84% | 1.078.972,00 |
| 13.07.2026 | 1,27 | 1,28 | 1,16 | 1,17 | -7,87% | 1.595.449,00 |
| 10.07.2026 | 1,19 | 1,29 | 1,16 | 1,27 | 7,63% | 2.328.062,00 |
| 09.07.2026 | 1,18 | 1,22 | 1,15 | 1,18 | 0,43% | 2.331.769,00 |
| 08.07.2026 | 1,04 | 1,20 | 1,03 | 1,18 | 14,08% | 2.161.066,00 |
| 07.07.2026 | 1,08 | 1,08 | 1,00 | 1,03 | -4,63% | 1.080.905,00 |
| 06.07.2026 | 1,06 | 1,12 | 1,05 | 1,08 | 3,85% | 944.557,00 |
| 02.07.2026 | 1,13 | 1,18 | 1,03 | 1,04 | -7,14% | 1.134.893,00 |
| 01.07.2026 | 1,09 | 1,18 | 1,08 | 1,12 | 1,36% | 1.312.049,00 |
| 30.06.2026 | 1,03 | 1,11 | 1,02 | 1,11 | 9,41% | 1.195.488,00 |
| 29.06.2026 | 1,01 | 1,06 | 0,99 | 1,01 | 6,77% | 1.463.405,00 |
| 26.06.2026 | 1,04 | 1,05 | 0,95 | 0,95 | -9,90% | 11.796.732,00 |
| 25.06.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 2,44% | 661.490,00 |
| 24.06.2026 | 1,03 | 1,09 | 1,01 | 1,03 | 1,49% | 1.556.837,00 |
| 23.06.2026 | 1,03 | 1,06 | 1,00 | 1,01 | -3,35% | 1.407.376,00 |
| 22.06.2026 | 1,08 | 1,12 | 1,03 | 1,05 | -3,24% | 1.306.734,00 |
| 18.06.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 4,85% | 1.398.761,00 |
| 17.06.2026 | 1,05 | 1,10 | 1,02 | 1,03 | -0,96% | 1.177.999,00 |
| 16.06.2026 | 1,04 | 1,07 | 1,02 | 1,04 | -0,95% | 754.165,00 |
| 15.06.2026 | 1,09 | 1,11 | 1,05 | 1,05 | -0,94% | 1.316.628,00 |
| 12.06.2026 | 1,07 | 1,09 | 1,05 | 1,06 | 0,00% | 698.107,00 |
| 11.06.2026 | 1,00 | 1,06 | 0,97 | 1,06 | 8,86% | 1.313.044,00 |
| 10.06.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -2,63% | 2.417.791,00 |
| 09.06.2026 | 1,06 | 1,08 | 0,97 | 1,00 | -4,76% | 2.087.920,00 |
| 08.06.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -1,87% | 712.827,00 |
| 05.06.2026 | 1,11 | 1,12 | 1,04 | 1,07 | -4,89% | 1.203.602,00 |
| 04.06.2026 | 1,16 | 1,16 | 1,11 | 1,13 | -2,60% | 525.498,00 |
| 03.06.2026 | 1,26 | 1,26 | 1,12 | 1,16 | -7,60% | 1.434.760,00 |
| 02.06.2026 | 1,17 | 1,29 | 1,15 | 1,25 | 6,84% | 1.697.695,00 |
| 01.06.2026 | 1,12 | 1,18 | 1,10 | 1,17 | 3,54% | 1.473.931,00 |
| 29.05.2026 | 1,10 | 1,15 | 1,07 | 1,13 | 0,89% | 1.050.886,00 |
| 28.05.2026 | 1,08 | 1,13 | 1,06 | 1,12 | 0,90% | 1.369.292,00 |
| 27.05.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 0,00% | 1.298.201,00 |
| 26.05.2026 | 1,17 | 1,17 | 1,08 | 1,11 | -1,77% | 1.740.727,00 |
| 22.05.2026 | 1,18 | 1,20 | 1,12 | 1,13 | -2,59% | 929.515,00 |
| 21.05.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 0,87% | 1.693.142,00 |
| 20.05.2026 | 1,12 | 1,17 | 1,07 | 1,15 | 5,50% | 3.328.518,00 |
| 19.05.2026 | 1,06 | 1,11 | 1,05 | 1,09 | 1,40% | 2.052.353,00 |
| 18.05.2026 | 1,08 | 1,10 | 1,02 | 1,08 | -0,46% | 2.872.122,00 |
| 15.05.2026 | 1,10 | 1,12 | 1,06 | 1,08 | -5,26% | 1.665.010,00 |
| 14.05.2026 | 1,12 | 1,18 | 1,09 | 1,14 | 0,00% | 1.525.499,00 |
| 13.05.2026 | 1,12 | 1,14 | 1,07 | 1,14 | 0,44% | 1.568.311,00 |
| 12.05.2026 | 1,26 | 1,26 | 1,09 | 1,14 | -5,81% | 2.690.012,00 |
| 11.05.2026 | 1,32 | 1,33 | 1,16 | 1,21 | -11,40% | 3.223.775,00 |
| 08.05.2026 | 1,54 | 1,54 | 1,35 | 1,36 | -6,85% | 2.686.449,00 |
| 07.05.2026 | 1,36 | 1,47 | 1,26 | 1,46 | 12,31% | 4.980.776,00 |
| 06.05.2026 | 1,20 | 1,45 | 1,20 | 1,30 | 20,37% | 8.008.553,00 |
| 05.05.2026 | 1,00 | 1,09 | 1,00 | 1,08 | 7,46% | 1.445.935,00 |
| 04.05.2026 | 1,10 | 1,11 | 1,00 | 1,01 | -6,07% | 1.199.319,00 |
| 01.05.2026 | 1,07 | 1,10 | 1,06 | 1,07 | -0,93% | 724.906,00 |
| 30.04.2026 | 1,02 | 1,09 | 1,00 | 1,08 | 6,93% | 1.590.163,00 |
| 29.04.2026 | 1,04 | 1,08 | 1,01 | 1,01 | -3,81% | 1.120.093,00 |
| 28.04.2026 | 1,03 | 1,06 | 1,00 | 1,05 | 2,94% | 882.645,00 |
| 27.04.2026 | 1,05 | 1,10 | 1,02 | 1,02 | -1,92% | 1.235.838,00 |
| 24.04.2026 | 1,06 | 1,09 | 0,99 | 1,04 | 0,97% | 1.604.290,00 |
| 23.04.2026 | 1,12 | 1,15 | 1,03 | 1,03 | -6,36% | 1.794.636,00 |
| 22.04.2026 | 1,15 | 1,18 | 1,10 | 1,10 | 0,92% | 1.572.930,00 |
| 21.04.2026 | 1,15 | 1,20 | 1,09 | 1,09 | -5,22% | 1.345.428,00 |
| 20.04.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | 663.492,00 |
| 17.04.2026 | 1,18 | 1,22 | 1,15 | 1,17 | 3,54% | 1.093.343,00 |