1,330€
-6,34%
Echtzeit-Aktienkurs SpaceandPeople PLC
Bid:
Ask:
Aktienkurse zur SpaceandPeople PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,33 | 1,44 | 1,33 | 1,44 | 1,06% | - |
| 15.05.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 14.05.2025 | 1,33 | 1,43 | 1,33 | 1,42 | 0,00% | - |
| 13.05.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 12.05.2025 | 1,35 | 1,43 | 1,35 | 1,42 | -0,70% | - |
| 09.05.2025 | 1,32 | 1,43 | 1,32 | 1,43 | 2,14% | - |
| 08.05.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,41% | - |
| 07.05.2025 | 1,36 | 1,46 | 1,36 | 1,42 | -2,74% | - |
| 06.05.2025 | 1,36 | 1,47 | 1,36 | 1,46 | 0,00% | - |
| 05.05.2025 | 1,35 | 1,46 | 1,35 | 1,46 | 1,39% | - |
| 02.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -0,35% | - |
| 30.04.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -1,37% | - |
| 29.04.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 0,69% | - |
| 28.04.2025 | 1,60 | 1,60 | 1,45 | 1,46 | -9,63% | - |
| 25.04.2025 | 1,29 | 1,61 | 1,27 | 1,61 | 26,77% | - |
| 24.04.2025 | 1,08 | 1,27 | 1,08 | 1,27 | 7,63% | - |
| 23.04.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 2,16% | - |
| 22.04.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 0,87% | - |
| 17.04.2025 | 1,08 | 1,16 | 1,08 | 1,15 | -2,14% | - |
| 16.04.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 15.04.2025 | 1,21 | 1,21 | 1,12 | 1,15 | -3,36% | - |
| 14.04.2025 | 1,15 | 1,22 | 1,14 | 1,19 | 5,31% | - |
| 11.04.2025 | 1,07 | 1,15 | 1,07 | 1,13 | -0,44% | - |
| 10.04.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -2,58% | - |
| 09.04.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 1,75% | - |
| 08.04.2025 | 1,08 | 1,16 | 1,08 | 1,15 | 0,44% | - |
| 07.04.2025 | 1,09 | 1,17 | 1,09 | 1,14 | -1,30% | - |
| 04.04.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -6,85% | - |
| 03.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 02.04.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 01.04.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 0,82% | - |
| 31.03.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 28.03.2025 | 1,15 | 1,25 | 1,15 | 1,24 | 1,22% | - |
| 27.03.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 26.03.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 25.03.2025 | 1,15 | 1,24 | 1,15 | 1,22 | -0,41% | - |
| 24.03.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 0,41% | - |
| 21.03.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 3,39% | - |
| 20.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 19.03.2025 | 1,10 | 1,19 | 1,10 | 1,18 | -1,26% | - |
| 18.03.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 0,42% | - |
| 17.03.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -0,84% | - |
| 14.03.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 0,42% | - |
| 13.03.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 1,71% | - |
| 12.03.2025 | 1,10 | 1,18 | 1,10 | 1,17 | -0,85% | - |
| 11.03.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 0,43% | - |
| 10.03.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -2,08% | - |
| 07.03.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,69% | - |
| 06.03.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -1,67% | - |
| 05.03.2025 | 1,11 | 1,22 | 1,11 | 1,20 | -0,83% | - |
| 04.03.2025 | 1,12 | 1,23 | 1,12 | 1,21 | -0,82% | - |
| 03.03.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,00% | - |
| 28.02.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 0,83% | - |
| 27.02.2025 | 1,12 | 1,21 | 1,12 | 1,21 | -0,41% | - |
| 26.02.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 2,10% | - |
| 25.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 24.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 21.02.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 20.02.2025 | 1,12 | 1,21 | 1,12 | 1,19 | 0,42% | - |
| 19.02.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 18.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 17.02.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 0,42% | - |
| 14.02.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 0,42% | - |
| 13.02.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 1,71% | - |
| 12.02.2025 | 1,18 | 1,21 | 1,17 | 1,17 | -0,85% | - |
| 11.02.2025 | 1,19 | 1,24 | 1,18 | 1,18 | -0,42% | - |
| 10.02.2025 | 1,04 | 1,19 | 1,04 | 1,19 | 3,95% | - |
| 07.02.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -2,56% | - |
| 06.02.2025 | 1,13 | 1,18 | 1,13 | 1,17 | 1,74% | - |
| 05.02.2025 | 1,13 | 1,16 | 1,13 | 1,15 | -0,43% | - |
| 04.02.2025 | 1,04 | 1,16 | 1,04 | 1,16 | -0,43% | - |
| 03.02.2025 | 1,04 | 1,16 | 1,04 | 1,16 | 1,31% | - |
| 31.01.2025 | 1,03 | 1,15 | 1,03 | 1,15 | -0,43% | - |
| 30.01.2025 | 1,03 | 1,15 | 1,03 | 1,15 | 0,00% | - |
| 29.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 28.01.2025 | 1,03 | 1,15 | 1,03 | 1,15 | -0,43% | - |
| 27.01.2025 | 1,03 | 1,15 | 1,03 | 1,15 | -1,29% | - |
| 24.01.2025 | 1,14 | 1,17 | 1,13 | 1,17 | 2,19% | - |
| 23.01.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 22.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 21.01.2025 | 1,02 | 1,14 | 1,02 | 1,14 | 0,44% | - |
| 20.01.2025 | 1,02 | 1,14 | 1,02 | 1,13 | -0,88% | - |
| 17.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 16.01.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 3,15% | - |
| 15.01.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -2,63% | - |
| 14.01.2025 | 1,03 | 1,15 | 1,03 | 1,14 | -0,87% | - |
| 13.01.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,86% | - |
| 10.01.2025 | 0,98 | 1,16 | 0,98 | 1,16 | 6,13% | - |
| 09.01.2025 | 0,92 | 1,10 | 0,92 | 1,09 | 8,22% | - |
| 08.01.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -1,94% | - |
| 07.01.2025 | 0,93 | 1,03 | 0,93 | 1,03 | 0,98% | - |
| 06.01.2025 | 0,93 | 1,03 | 0,93 | 1,02 | -0,49% | - |
| 03.01.2025 | 0,93 | 1,03 | 0,93 | 1,03 | -0,49% | - |
| 02.01.2025 | 0,93 | 1,03 | 0,93 | 1,03 | 0,49% | - |
| 30.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,49% | - |
| 27.12.2024 | 0,99 | 1,03 | 0,99 | 1,03 | 0,29% | - |
| 23.12.2024 | 0,99 | 1,03 | 0,99 | 1,03 | 0,20% | - |
| 20.12.2024 | 1,03 | 1,03 | 0,99 | 1,03 | -0,49% | - |
| 19.12.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 2,69% | - |
| 18.12.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -4,75% | - |