0,960$
8,72%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,73 | 11,68 | 10,34 | 11,03 | 3,37% | 1.646.492,00 |
| 21.11.2024 | 9,80 | 10,89 | 9,45 | 10,67 | 9,77% | 1.517.654,00 |
| 20.11.2024 | 9,70 | 9,72 | 9,20 | 9,72 | 1,25% | 590.691,00 |
| 19.11.2024 | 9,10 | 9,83 | 9,00 | 9,60 | 6,08% | 924.954,00 |
| 18.11.2024 | 8,60 | 9,48 | 8,55 | 9,05 | 7,48% | 882.856,00 |
| 15.11.2024 | 8,79 | 8,95 | 8,16 | 8,42 | -3,77% | 1.152.859,00 |
| 14.11.2024 | 7,64 | 9,30 | 7,59 | 8,75 | 18,24% | 3.156.552,00 |
| 13.11.2024 | 7,23 | 7,89 | 7,14 | 7,40 | 4,37% | 1.171.144,00 |
| 12.11.2024 | 7,44 | 7,65 | 6,94 | 7,09 | -6,46% | 962.100,00 |
| 11.11.2024 | 8,26 | 8,34 | 7,30 | 7,58 | -5,84% | 1.399.490,00 |
| 08.11.2024 | 7,66 | 8,15 | 7,50 | 8,05 | 5,23% | 1.057.296,00 |
| 07.11.2024 | 7,15 | 7,70 | 6,80 | 7,65 | 1,06% | 1.682.956,00 |
| 06.11.2024 | 7,45 | 7,62 | 7,18 | 7,57 | 5,14% | 1.035.100,00 |
| 05.11.2024 | 6,86 | 7,28 | 6,75 | 7,20 | 4,80% | 702.000,00 |
| 04.11.2024 | 6,91 | 7,23 | 6,72 | 6,87 | -0,29% | 782.803,00 |
| 01.11.2024 | 6,42 | 7,17 | 6,42 | 6,89 | 9,02% | 1.017.506,00 |
| 31.10.2024 | 6,80 | 6,86 | 6,25 | 6,32 | -7,33% | 860.841,00 |
| 30.10.2024 | 7,27 | 7,30 | 6,77 | 6,82 | -4,48% | 917.860,00 |
| 29.10.2024 | 6,89 | 7,30 | 6,80 | 7,14 | 3,63% | 1.905.759,00 |
| 28.10.2024 | 6,48 | 6,95 | 6,41 | 6,89 | 8,16% | 952.832,00 |
| 25.10.2024 | 6,62 | 6,81 | 6,31 | 6,37 | -1,85% | 703.493,00 |
| 24.10.2024 | 6,18 | 6,57 | 6,06 | 6,49 | 6,05% | 1.285.457,00 |
| 23.10.2024 | 6,35 | 6,44 | 6,01 | 6,12 | -3,47% | 642.486,00 |
| 22.10.2024 | 6,41 | 6,62 | 6,12 | 6,34 | -1,09% | 739.878,00 |
| 21.10.2024 | 6,07 | 6,60 | 6,00 | 6,41 | 4,91% | 847.485,00 |
| 18.10.2024 | 6,11 | 6,21 | 5,96 | 6,11 | 0,66% | 438.889,00 |
| 17.10.2024 | 6,07 | 6,20 | 5,98 | 6,07 | -0,98% | 296.546,00 |
| 16.10.2024 | 6,16 | 6,16 | 5,91 | 6,13 | 0,49% | 433.455,00 |
| 15.10.2024 | 6,26 | 6,36 | 6,04 | 6,10 | -2,56% | 474.688,00 |
| 14.10.2024 | 6,28 | 6,40 | 5,95 | 6,26 | 0,00% | 741.151,00 |
| 11.10.2024 | 6,20 | 6,28 | 5,85 | 6,26 | 0,48% | 1.036.697,00 |
| 10.10.2024 | 6,20 | 6,41 | 6,02 | 6,23 | -1,11% | 828.892,00 |
| 09.10.2024 | 5,85 | 6,40 | 5,60 | 6,30 | 9,38% | 1.238.616,00 |
| 08.10.2024 | 5,60 | 6,08 | 5,29 | 5,76 | 3,23% | 1.399.940,00 |
| 07.10.2024 | 5,60 | 5,73 | 5,32 | 5,58 | 2,76% | 1.337.046,00 |
| 04.10.2024 | 5,30 | 5,95 | 5,14 | 5,43 | 8,82% | 2.509.876,00 |
| 03.10.2024 | 5,35 | 5,90 | 4,92 | 4,99 | 0,00% | 3.344.259,00 |
| 02.10.2024 | 4,63 | 5,13 | 4,60 | 4,99 | 10,64% | 1.051.137,00 |
| 01.10.2024 | 4,86 | 4,89 | 4,47 | 4,51 | -4,85% | 1.001.514,00 |
| 30.09.2024 | 4,50 | 4,96 | 4,37 | 4,74 | 6,28% | 866.452,00 |
| 27.09.2024 | 4,78 | 4,91 | 4,43 | 4,46 | -3,88% | 752.384,00 |
| 26.09.2024 | 4,21 | 5,14 | 4,20 | 4,64 | 14,29% | 1.600.021,00 |
| 25.09.2024 | 3,93 | 4,44 | 3,86 | 4,06 | -19,44% | 3.233.689,00 |
| 24.09.2024 | 5,36 | 5,47 | 5,04 | 5,04 | -6,32% | 433.955,00 |
| 23.09.2024 | 5,81 | 5,85 | 5,29 | 5,38 | -5,61% | 450.600,00 |
| 20.09.2024 | 6,15 | 6,18 | 5,60 | 5,70 | -6,40% | 525.361,00 |
| 19.09.2024 | 6,10 | 6,54 | 6,02 | 6,09 | 3,92% | 255.394,00 |
| 18.09.2024 | 5,65 | 6,38 | 5,64 | 5,86 | 4,27% | 498.849,00 |
| 17.09.2024 | 5,80 | 6,01 | 5,62 | 5,62 | -2,43% | 296.979,00 |
| 16.09.2024 | 6,08 | 6,12 | 5,74 | 5,76 | -4,79% | 292.254,00 |
| 13.09.2024 | 6,17 | 6,48 | 5,84 | 6,05 | -0,49% | 541.925,00 |
| 12.09.2024 | 6,63 | 6,71 | 6,06 | 6,08 | -7,74% | 358.152,00 |
| 11.09.2024 | 7,01 | 7,01 | 6,56 | 6,59 | -8,34% | 119.765,00 |
| 10.09.2024 | 6,80 | 7,38 | 6,30 | 7,19 | 1,99% | 339.632,00 |
| 09.09.2024 | 6,23 | 7,55 | 6,20 | 7,05 | 808,51% | 458.491,00 |
| 06.09.2024 | 0,87 | 0,88 | 0,77 | 0,78 | -12,12% | 5.483.061,00 |
| 05.09.2024 | 0,97 | 1,00 | 0,84 | 0,88 | -20,45% | 4.083.488,00 |
| 04.09.2024 | 1,10 | 1,13 | 1,08 | 1,11 | 0,00% | 403.764,00 |
| 03.09.2024 | 1,10 | 1,11 | 1,06 | 1,11 | 0,00% | 418.199,00 |
| 30.08.2024 | 1,14 | 1,18 | 1,06 | 1,11 | -5,13% | 735.451,00 |
| 29.08.2024 | 1,18 | 1,19 | 1,14 | 1,17 | -2,50% | 640.433,00 |
| 28.08.2024 | 1,19 | 1,22 | 1,16 | 1,20 | -0,83% | 629.485,00 |
| 27.08.2024 | 1,22 | 1,25 | 1,18 | 1,21 | -1,63% | 291.461,00 |
| 26.08.2024 | 1,31 | 1,31 | 1,19 | 1,23 | -6,11% | 873.476,00 |
| 23.08.2024 | 1,20 | 1,33 | 1,20 | 1,31 | 10,08% | 1.320.128,00 |
| 22.08.2024 | 1,21 | 1,22 | 1,14 | 1,19 | -2,46% | 562.476,00 |
| 21.08.2024 | 1,23 | 1,25 | 1,13 | 1,22 | 1,67% | 804.397,00 |
| 20.08.2024 | 1,14 | 1,23 | 1,12 | 1,20 | 7,14% | 1.360.839,00 |
| 19.08.2024 | 1,10 | 1,14 | 1,08 | 1,12 | 2,75% | 811.063,00 |
| 16.08.2024 | 1,08 | 1,09 | 1,04 | 1,09 | 2,83% | 550.239,00 |
| 15.08.2024 | 0,99 | 1,07 | 0,99 | 1,06 | 8,21% | 576.246,00 |
| 14.08.2024 | 1,04 | 1,04 | 0,97 | 0,98 | -4,89% | 288.810,00 |
| 13.08.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 3,00% | 193.271,00 |
| 12.08.2024 | 1,06 | 1,06 | 1,00 | 1,00 | -3,85% | 424.562,00 |
| 09.08.2024 | 1,05 | 1,06 | 1,00 | 1,04 | -1,89% | 493.664,00 |
| 08.08.2024 | 1,03 | 1,06 | 1,00 | 1,06 | 13,65% | 430.926,00 |
| 07.08.2024 | 1,04 | 1,08 | 0,93 | 0,93 | -10,32% | 1.142.374,00 |
| 06.08.2024 | 0,99 | 1,04 | 0,96 | 1,04 | 8,45% | 484.456,00 |
| 05.08.2024 | 1,01 | 1,02 | 0,94 | 0,96 | -5,05% | 853.762,00 |
| 02.08.2024 | 1,00 | 1,05 | 0,98 | 1,01 | -0,98% | 562.216,00 |
| 01.08.2024 | 1,10 | 1,10 | 1,01 | 1,02 | -8,93% | 445.399,00 |
| 31.07.2024 | 1,10 | 1,15 | 1,10 | 1,12 | 1,82% | 386.236,00 |
| 30.07.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -3,51% | 388.510,00 |
| 29.07.2024 | 1,16 | 1,17 | 1,12 | 1,14 | -2,56% | 295.566,00 |
| 26.07.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 5,41% | 491.332,00 |
| 25.07.2024 | 1,11 | 1,14 | 1,07 | 1,11 | 0,91% | 508.319,00 |
| 24.07.2024 | 1,10 | 1,14 | 1,08 | 1,10 | -2,65% | 352.398,00 |
| 23.07.2024 | 1,12 | 1,15 | 1,09 | 1,13 | 1,80% | 389.254,00 |
| 22.07.2024 | 1,10 | 1,15 | 1,06 | 1,11 | 0,00% | 373.740,00 |
| 19.07.2024 | 1,12 | 1,12 | 1,09 | 1,11 | 0,00% | 192.529,00 |
| 18.07.2024 | 1,15 | 1,18 | 1,09 | 1,11 | -3,48% | 324.764,00 |
| 17.07.2024 | 1,19 | 1,20 | 1,11 | 1,15 | -2,54% | 540.462,00 |
| 16.07.2024 | 1,14 | 1,18 | 1,13 | 1,18 | 6,31% | 717.326,00 |
| 15.07.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 2,78% | 582.081,00 |
| 12.07.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 1,89% | 763.897,00 |
| 11.07.2024 | 1,04 | 1,06 | 1,02 | 1,06 | 4,95% | 434.893,00 |
| 10.07.2024 | 1,01 | 1,01 | 0,97 | 1,01 | 0,00% | 417.924,00 |
| 09.07.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -1,94% | 412.558,00 |
| 08.07.2024 | 1,03 | 1,06 | 1,02 | 1,03 | -0,96% | 509.191,00 |
| 05.07.2024 | 1,05 | 1,06 | 1,02 | 1,04 | 0,97% | 244.330,00 |