7,090$
-6,46%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.038.300,00 |
| 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% | 697.473,00 |
| 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% | 1.015.034,00 |
| 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 | 6,96 | 6,41 | 6,89 | 8,16% | 952.832,00 |
| 25.10.2024 | 6,62 | 6,81 | 6,31 | 6,37 | -1,85% | 701.401,00 |
| 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% | 437.556,00 |
| 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% | 472.046,00 |
| 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% | 1.035.728,00 |
| 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% | 2.492.909,00 |
| 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% | 751.282,00 |
| 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% | 433.954,00 |
| 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% | 524.753,00 |
| 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% | 539.688,00 |
| 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% | 3.092.826,00 |
| 05.09.2024 | 0,97 | 1,00 | 0,84 | 0,88 | -20,45% | 4.068.856,00 |
| 04.09.2024 | 1,10 | 1,13 | 1,08 | 1,11 | 0,00% | 343.647,00 |
| 03.09.2024 | 1,10 | 1,11 | 1,06 | 1,11 | 0,00% | 416.664,00 |
| 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% | 635.534,00 |
| 28.08.2024 | 1,19 | 1,22 | 1,16 | 1,20 | -0,83% | 624.387,00 |
| 27.08.2024 | 1,22 | 1,25 | 1,18 | 1,21 | -1,63% | 290.538,00 |
| 26.08.2024 | 1,31 | 1,31 | 1,19 | 1,23 | -6,11% | 871.960,00 |
| 23.08.2024 | 1,20 | 1,33 | 1,20 | 1,31 | 10,08% | 1.317.324,00 |
| 22.08.2024 | 1,21 | 1,22 | 1,14 | 1,19 | -2,46% | 562.370,00 |
| 21.08.2024 | 1,23 | 1,25 | 1,13 | 1,22 | 1,67% | 803.356,00 |
| 20.08.2024 | 1,14 | 1,23 | 1,12 | 1,20 | 7,14% | 1.360.033,00 |
| 19.08.2024 | 1,10 | 1,14 | 1,08 | 1,12 | 2,75% | 806.344,00 |
| 16.08.2024 | 1,08 | 1,09 | 1,04 | 1,09 | 2,83% | 549.816,00 |
| 15.08.2024 | 0,99 | 1,07 | 0,99 | 1,06 | 8,16% | 564.399,00 |
| 14.08.2024 | 1,04 | 1,04 | 0,97 | 0,98 | -4,85% | 288.383,00 |
| 13.08.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 3,00% | 191.030,00 |
| 12.08.2024 | 1,06 | 1,06 | 1,00 | 1,00 | -3,85% | 422.432,00 |
| 09.08.2024 | 1,05 | 1,06 | 1,00 | 1,04 | -1,89% | 492.282,00 |
| 08.08.2024 | 1,03 | 1,06 | 1,00 | 1,06 | 13,61% | 429.209,00 |
| 07.08.2024 | 1,04 | 1,08 | 0,93 | 0,93 | -10,29% | 1.138.657,00 |
| 06.08.2024 | 0,99 | 1,04 | 0,96 | 1,04 | 8,45% | 483.659,00 |
| 05.08.2024 | 1,01 | 1,02 | 0,94 | 0,96 | -5,05% | 848.311,00 |
| 02.08.2024 | 1,00 | 1,05 | 0,98 | 1,01 | -0,98% | 561.771,00 |
| 01.08.2024 | 1,10 | 1,10 | 1,01 | 1,02 | -8,93% | 443.113,00 |
| 31.07.2024 | 1,10 | 1,15 | 1,10 | 1,12 | 1,82% | 385.035,00 |
| 30.07.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -3,51% | 385.262,00 |
| 29.07.2024 | 1,16 | 1,17 | 1,12 | 1,14 | -2,56% | 291.665,00 |
| 26.07.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 5,41% | 485.270,00 |
| 25.07.2024 | 1,11 | 1,14 | 1,07 | 1,11 | 0,91% | 507.447,00 |
| 24.07.2024 | 1,10 | 1,14 | 1,08 | 1,10 | -2,65% | 352.335,00 |
| 23.07.2024 | 1,12 | 1,15 | 1,09 | 1,13 | 1,80% | 389.028,00 |
| 22.07.2024 | 1,10 | 1,15 | 1,06 | 1,11 | 0,00% | 346.313,00 |
| 19.07.2024 | 1,12 | 1,12 | 1,09 | 1,11 | 0,00% | 190.992,00 |
| 18.07.2024 | 1,15 | 1,18 | 1,09 | 1,11 | -3,48% | 321.243,00 |
| 17.07.2024 | 1,19 | 1,20 | 1,11 | 1,15 | -2,54% | 539.091,00 |
| 16.07.2024 | 1,14 | 1,18 | 1,13 | 1,18 | 6,31% | 710.723,00 |
| 15.07.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 2,78% | 580.389,00 |
| 12.07.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 1,89% | 737.678,00 |
| 11.07.2024 | 1,04 | 1,06 | 1,02 | 1,06 | 4,95% | 433.802,00 |
| 10.07.2024 | 1,01 | 1,01 | 0,97 | 1,01 | 0,00% | 411.061,00 |
| 09.07.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -1,94% | 409.972,00 |
| 08.07.2024 | 1,03 | 1,06 | 1,02 | 1,03 | -0,96% | 508.183,00 |
| 05.07.2024 | 1,05 | 1,06 | 1,02 | 1,04 | 0,97% | 243.865,00 |
| 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% | 460.340,00 |
| 01.07.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -2,80% | 481.515,00 |
| 28.06.2024 | 1,07 | 1,11 | 1,02 | 1,07 | 1,90% | 1.439.626,00 |
| 27.06.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 2,94% | 348.555,00 |
| 26.06.2024 | 1,03 | 1,05 | 1,02 | 1,02 | -2,86% | 415.889,00 |
| 25.06.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -1,87% | 550.559,00 |
| 24.06.2024 | 0,99 | 1,09 | 0,99 | 1,07 | 7,11% | 580.935,00 |