2,200€
-15,38%
Echtzeit-Aktienkurs SpaceandPeople PLC
Bid:
Ask:
Aktienkurse zur SpaceandPeople PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,61 | 2,62 | 2,60 | 2,60 | 2,77% | - |
| 09.12.2025 | 2,20 | 2,53 | 2,20 | 2,53 | 15,00% | - |
| 08.12.2025 | 2,20 | 2,53 | 2,20 | 2,20 | 0,00% | - |
| 04.12.2025 | 2,52 | 2,53 | 2,20 | 2,20 | 0,00% | - |
| 03.12.2025 | 2,58 | 2,60 | 2,20 | 2,20 | -4,35% | - |
| 02.12.2025 | 2,59 | 2,60 | 2,30 | 2,30 | 0,00% | - |
| 01.12.2025 | 2,47 | 2,64 | 2,30 | 2,30 | -6,50% | - |
| 28.11.2025 | 2,45 | 2,46 | 2,44 | 2,46 | 11,82% | - |
| 26.11.2025 | 2,48 | 2,49 | 2,20 | 2,20 | 0,00% | - |
| 25.11.2025 | 2,48 | 2,49 | 2,20 | 2,20 | 0,92% | - |
| 24.11.2025 | 2,18 | 2,47 | 2,18 | 2,18 | 0,00% | - |
| 20.11.2025 | 2,18 | 2,47 | 2,18 | 2,18 | 0,00% | - |
| 18.11.2025 | 2,18 | 2,47 | 2,18 | 2,18 | 0,00% | - |
| 17.11.2025 | 2,47 | 2,47 | 2,18 | 2,18 | -11,38% | - |
| 14.11.2025 | 2,45 | 2,46 | 2,45 | 2,46 | -0,40% | - |
| 13.11.2025 | 2,46 | 2,47 | 2,46 | 2,47 | 13,30% | - |
| 12.11.2025 | 2,18 | 2,52 | 2,18 | 2,18 | 0,00% | - |
| 11.11.2025 | 2,52 | 2,52 | 2,18 | 2,18 | 0,00% | - |
| 07.11.2025 | 2,18 | 2,52 | 2,18 | 2,18 | 0,00% | 764,00 |
| 05.11.2025 | 2,52 | 2,52 | 2,18 | 2,18 | 0,00% | - |
| 04.11.2025 | 2,53 | 2,53 | 2,18 | 2,18 | -13,83% | - |
| 03.11.2025 | 2,20 | 2,53 | 2,20 | 2,53 | 0,40% | - |
| 31.10.2025 | 2,57 | 2,58 | 2,52 | 2,52 | 9,57% | - |
| 30.10.2025 | 2,70 | 2,71 | 2,30 | 2,30 | -8,00% | - |
| 28.10.2025 | 2,81 | 2,82 | 2,50 | 2,50 | -0,79% | - |
| 27.10.2025 | 2,52 | 2,84 | 2,52 | 2,52 | 0,00% | - |
| 24.10.2025 | 2,84 | 2,84 | 2,52 | 2,52 | -3,08% | - |
| 22.10.2025 | 2,94 | 2,95 | 2,60 | 2,60 | 0,00% | - |
| 21.10.2025 | 2,95 | 2,95 | 2,60 | 2,60 | 0,00% | - |
| 20.10.2025 | 2,85 | 2,95 | 2,60 | 2,60 | 12,07% | - |
| 16.10.2025 | 2,26 | 2,83 | 2,26 | 2,32 | 2,65% | - |
| 15.10.2025 | 2,59 | 2,59 | 2,26 | 2,26 | -11,02% | - |
| 13.10.2025 | 2,64 | 3,04 | 2,54 | 2,54 | -3,79% | - |
| 10.10.2025 | 3,02 | 3,03 | 2,64 | 2,64 | -11,11% | - |
| 09.10.2025 | 2,73 | 3,00 | 2,73 | 2,97 | 1,71% | - |
| 07.10.2025 | 2,47 | 2,92 | 2,47 | 2,92 | 30,36% | 1.004,00 |
| 06.10.2025 | 2,42 | 2,42 | 2,24 | 2,24 | 1,82% | - |
| 03.10.2025 | 2,39 | 2,40 | 2,20 | 2,20 | -3,51% | - |
| 02.10.2025 | 2,30 | 2,42 | 2,28 | 2,28 | 4,59% | - |
| 01.10.2025 | 2,17 | 2,31 | 2,16 | 2,18 | 5,83% | - |
| 30.09.2025 | 2,09 | 2,22 | 2,06 | 2,06 | 5,64% | - |
| 29.09.2025 | 2,12 | 2,13 | 1,95 | 1,95 | -2,01% | - |
| 26.09.2025 | 2,10 | 2,13 | 1,99 | 1,99 | -6,57% | - |
| 25.09.2025 | 2,10 | 2,13 | 2,07 | 2,13 | 8,67% | - |
| 24.09.2025 | 2,09 | 2,11 | 1,96 | 1,96 | -1,51% | - |
| 23.09.2025 | 2,09 | 2,13 | 1,99 | 1,99 | 0,00% | - |
| 22.09.2025 | 2,10 | 2,13 | 1,99 | 1,99 | -7,66% | - |
| 19.09.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 9,95% | - |
| 18.09.2025 | 2,12 | 2,13 | 1,96 | 1,96 | 0,00% | - |
| 17.09.2025 | 2,16 | 2,16 | 1,96 | 1,96 | 0,00% | - |
| 16.09.2025 | 2,14 | 2,16 | 1,96 | 1,96 | 0,00% | - |
| 15.09.2025 | 2,00 | 2,16 | 1,96 | 1,96 | 5,95% | - |
| 12.09.2025 | 1,94 | 2,00 | 1,85 | 1,85 | 3,93% | - |
| 11.09.2025 | 1,85 | 1,94 | 1,78 | 1,78 | 5,33% | - |
| 10.09.2025 | 1,70 | 1,87 | 1,69 | 1,69 | 9,03% | - |
| 09.09.2025 | 1,70 | 1,72 | 1,55 | 1,55 | 0,00% | - |
| 08.09.2025 | 1,70 | 1,72 | 1,55 | 1,55 | -8,55% | - |
| 05.09.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 0,89% | - |
| 04.09.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -0,30% | - |
| 03.09.2025 | 1,69 | 1,71 | 1,65 | 1,69 | 0,90% | - |
| 02.09.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -0,60% | - |
| 01.09.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 29.08.2025 | 1,78 | 1,78 | 1,72 | 1,73 | -1,70% | - |
| 28.08.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 1,15% | - |
| 27.08.2025 | 1,77 | 1,78 | 1,74 | 1,74 | 0,29% | - |
| 26.08.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -2,53% | - |
| 25.08.2025 | 1,78 | 1,78 | 1,75 | 1,78 | 1,42% | - |
| 22.08.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -1,40% | - |
| 21.08.2025 | 1,78 | 1,78 | 1,75 | 1,78 | 1,42% | - |
| 20.08.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -1,40% | - |
| 19.08.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | - |
| 18.08.2025 | 1,71 | 1,84 | 1,71 | 1,78 | -1,93% | - |
| 15.08.2025 | 1,84 | 1,84 | 1,81 | 1,82 | 0,00% | - |
| 14.08.2025 | 1,85 | 1,85 | 1,82 | 1,82 | 0,28% | - |
| 13.08.2025 | 1,82 | 1,84 | 1,81 | 1,81 | 0,00% | - |
| 12.08.2025 | 1,82 | 1,84 | 1,81 | 1,81 | 0,28% | - |
| 11.08.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,63% | - |
| 08.08.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,80% | - |
| 07.08.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,65% | - |
| 06.08.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 1,97% | - |
| 05.08.2025 | 1,82 | 1,83 | 1,78 | 1,78 | -1,39% | - |
| 04.08.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,82% | - |
| 01.08.2025 | 1,84 | 1,84 | 1,79 | 1,82 | 1,11% | - |
| 31.07.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -2,44% | - |
| 30.07.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 3,07% | - |
| 29.07.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,45% | - |
| 28.07.2025 | 1,68 | 1,84 | 1,68 | 1,84 | 1,66% | - |
| 25.07.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,55% | - |
| 24.07.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,83% | - |
| 23.07.2025 | 1,76 | 1,81 | 1,74 | 1,80 | 1,12% | - |
| 22.07.2025 | 1,47 | 1,78 | 1,47 | 1,78 | 20,68% | - |
| 21.07.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -1,34% | - |
| 18.07.2025 | 1,41 | 1,52 | 1,40 | 1,50 | 6,03% | - |
| 17.07.2025 | 1,43 | 1,43 | 1,40 | 1,41 | 0,71% | - |
| 16.07.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,75% | - |
| 15.07.2025 | 1,40 | 1,43 | 1,39 | 1,43 | 0,71% | - |
| 14.07.2025 | 1,43 | 1,43 | 1,39 | 1,42 | 0,35% | - |
| 11.07.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 10.07.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 3,62% | - |
| 09.07.2025 | 1,41 | 1,43 | 1,38 | 1,38 | -3,16% | - |