0,960$
8,72%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | 78.041,00 |
| 02.07.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -0,96% | 461.486,00 |
| 01.07.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -2,80% | 482.839,00 |
| 28.06.2024 | 1,07 | 1,11 | 1,02 | 1,07 | 1,90% | 1.443.160,00 |
| 27.06.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 2,94% | 349.430,00 |
| 26.06.2024 | 1,03 | 1,05 | 1,02 | 1,02 | -2,86% | 420.937,00 |
| 25.06.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -1,87% | 553.291,00 |
| 24.06.2024 | 0,99 | 1,09 | 0,99 | 1,07 | 7,11% | 581.769,00 |
| 21.06.2024 | 1,01 | 1,03 | 0,98 | 1,00 | -2,06% | 1.013.329,00 |
| 20.06.2024 | 0,94 | 1,04 | 0,92 | 1,02 | 9,36% | 828.768,00 |
| 18.06.2024 | 0,91 | 0,94 | 0,90 | 0,93 | 3,04% | 635.962,00 |
| 17.06.2024 | 0,92 | 0,93 | 0,86 | 0,91 | -3,08% | 1.418.099,00 |
| 14.06.2024 | 1,00 | 1,01 | 0,92 | 0,93 | -6,35% | 1.526.922,00 |
| 13.06.2024 | 1,05 | 1,05 | 0,98 | 1,00 | -3,17% | 1.059.109,00 |
| 12.06.2024 | 1,05 | 1,07 | 1,03 | 1,03 | -0,96% | 519.985,00 |
| 11.06.2024 | 1,05 | 1,06 | 1,02 | 1,04 | -2,80% | 518.829,00 |
| 10.06.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 2,88% | 734.298,00 |
| 07.06.2024 | 1,08 | 1,09 | 1,03 | 1,04 | -3,70% | 734.365,00 |
| 06.06.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -1,82% | 533.014,00 |
| 05.06.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,00% | 498.993,00 |
| 04.06.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 1,85% | 595.923,00 |
| 03.06.2024 | 1,11 | 1,12 | 1,08 | 1,08 | -0,92% | 349.333,00 |
| 31.05.2024 | 1,14 | 1,14 | 1,08 | 1,09 | 0,93% | 512.329,00 |
| 30.05.2024 | 1,10 | 1,12 | 1,08 | 1,08 | -0,92% | 383.978,00 |
| 29.05.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -2,68% | 505.365,00 |
| 28.05.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -0,88% | 463.143,00 |
| 24.05.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | 412.743,00 |
| 23.05.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -0,88% | 547.728,00 |
| 22.05.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -1,72% | 366.299,00 |
| 21.05.2024 | 1,19 | 1,19 | 1,13 | 1,16 | 1,75% | 658.866,00 |
| 20.05.2024 | 1,22 | 1,23 | 1,13 | 1,14 | -6,56% | 792.654,00 |
| 17.05.2024 | 1,19 | 1,23 | 1,17 | 1,22 | 2,52% | 897.379,00 |
| 16.05.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,85% | 459.123,00 |
| 15.05.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 0,85% | 509.134,00 |
| 14.05.2024 | 1,19 | 1,20 | 1,16 | 1,17 | 0,86% | 376.600,00 |
| 13.05.2024 | 1,21 | 1,22 | 1,15 | 1,16 | -4,13% | 611.021,00 |
| 10.05.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 0,00% | 428.663,00 |
| 09.05.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 3,42% | 495.504,00 |
| 08.05.2024 | 1,23 | 1,27 | 1,16 | 1,17 | -7,87% | 1.258.650,00 |
| 07.05.2024 | 1,31 | 1,33 | 1,26 | 1,27 | -2,31% | 410.300,00 |
| 06.05.2024 | 1,26 | 1,36 | 1,24 | 1,30 | 3,17% | 508.416,00 |
| 03.05.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -1,56% | 249.136,00 |
| 02.05.2024 | 1,24 | 1,30 | 1,22 | 1,28 | 4,07% | 304.404,00 |
| 01.05.2024 | 1,22 | 1,28 | 1,21 | 1,23 | 1,65% | 478.920,00 |
| 30.04.2024 | 1,25 | 1,25 | 1,18 | 1,21 | -3,97% | 608.893,00 |
| 29.04.2024 | 1,28 | 1,29 | 1,24 | 1,26 | 0,00% | 205.539,00 |
| 26.04.2024 | 1,27 | 1,29 | 1,24 | 1,26 | 0,80% | 337.050,00 |