16,680$
-8,90%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,85 | 19,30 | 16,67 | 16,68 | -8,90% | 1.958.631,00 |
| 20.02.2025 | 19,84 | 19,94 | 17,60 | 18,31 | -8,27% | 2.276.281,00 |
| 19.02.2025 | 20,49 | 21,92 | 19,61 | 19,96 | 5,89% | 4.293.104,00 |
| 18.02.2025 | 17,50 | 20,50 | 17,12 | 18,85 | 12,00% | 4.059.350,00 |
| 14.02.2025 | 17,77 | 18,00 | 16,58 | 16,83 | -5,24% | 1.041.893,00 |
| 13.02.2025 | 17,56 | 18,10 | 16,52 | 17,76 | 8,56% | 1.505.910,00 |
| 12.02.2025 | 16,70 | 16,97 | 15,75 | 16,36 | -5,54% | 1.283.805,00 |
| 11.02.2025 | 17,60 | 18,00 | 17,16 | 17,32 | -1,25% | 1.154.693,00 |
| 10.02.2025 | 16,86 | 17,87 | 16,74 | 17,54 | 6,30% | 963.112,00 |
| 07.02.2025 | 16,88 | 17,32 | 16,29 | 16,50 | -0,84% | 869.578,00 |
| 06.02.2025 | 17,80 | 17,94 | 16,56 | 16,64 | -5,78% | 1.167.957,00 |
| 05.02.2025 | 17,78 | 18,33 | 17,13 | 17,66 | -0,23% | 1.523.101,00 |
| 04.02.2025 | 15,95 | 18,30 | 15,94 | 17,70 | 16,52% | 2.969.383,00 |
| 03.02.2025 | 14,28 | 15,60 | 14,20 | 15,19 | 1,33% | 1.244.418,00 |
| 31.01.2025 | 13,80 | 15,80 | 13,69 | 14,99 | 10,46% | 1.883.585,00 |
| 30.01.2025 | 13,86 | 14,48 | 13,45 | 13,57 | 1,12% | 880.597,00 |
| 29.01.2025 | 14,09 | 14,45 | 12,92 | 13,42 | -4,28% | 1.470.090,00 |
| 28.01.2025 | 15,81 | 17,39 | 13,76 | 14,02 | 6,53% | 7.968.627,00 |
| 27.01.2025 | 14,10 | 14,40 | 13,06 | 13,16 | -12,03% | 1.890.782,00 |
| 24.01.2025 | 12,39 | 15,25 | 12,22 | 14,96 | 25,29% | 4.033.689,00 |
| 23.01.2025 | 11,62 | 12,66 | 11,36 | 11,94 | 2,14% | 1.871.094,00 |
| 22.01.2025 | 12,15 | 12,30 | 11,56 | 11,69 | -3,31% | 1.389.818,00 |
| 21.01.2025 | 12,34 | 12,60 | 11,55 | 12,09 | 3,07% | 2.232.527,00 |
| 17.01.2025 | 10,66 | 11,92 | 10,21 | 11,73 | 12,25% | 1.699.001,00 |
| 16.01.2025 | 10,00 | 10,76 | 9,81 | 10,45 | 5,24% | 865.358,00 |
| 15.01.2025 | 9,91 | 10,36 | 9,84 | 9,93 | 3,44% | 548.572,00 |
| 14.01.2025 | 9,76 | 9,99 | 9,33 | 9,60 | 0,52% | 676.910,00 |
| 13.01.2025 | 9,51 | 9,78 | 9,31 | 9,55 | -2,25% | 685.441,00 |
| 10.01.2025 | 10,20 | 10,20 | 9,36 | 9,77 | -3,55% | 959.500,00 |
| 08.01.2025 | 10,75 | 10,98 | 10,00 | 10,13 | -8,82% | 994.539,00 |
| 07.01.2025 | 11,69 | 12,11 | 10,98 | 11,11 | -6,32% | 614.243,00 |
| 06.01.2025 | 12,16 | 12,64 | 11,72 | 11,86 | -0,08% | 1.199.173,00 |
| 03.01.2025 | 10,65 | 12,01 | 10,65 | 11,87 | 11,04% | 1.117.720,00 |
| 02.01.2025 | 10,83 | 11,11 | 10,27 | 10,69 | -0,93% | 763.734,00 |
| 31.12.2024 | 11,25 | 11,44 | 10,71 | 10,79 | -2,26% | 1.058.342,00 |
| 30.12.2024 | 11,05 | 11,23 | 10,64 | 11,04 | -1,95% | 604.488,00 |
| 27.12.2024 | 11,43 | 11,63 | 10,63 | 11,26 | -3,26% | 695.523,00 |
| 26.12.2024 | 10,92 | 11,67 | 10,78 | 11,64 | 6,01% | 658.039,00 |
| 24.12.2024 | 10,49 | 11,17 | 10,35 | 10,98 | 5,88% | 466.790,00 |
| 23.12.2024 | 10,67 | 10,70 | 10,20 | 10,37 | -2,81% | 629.346,00 |
| 20.12.2024 | 10,30 | 11,03 | 9,80 | 10,67 | 1,62% | 3.128.002,00 |
| 19.12.2024 | 10,75 | 10,99 | 10,23 | 10,50 | 0,38% | 1.088.810,00 |
| 18.12.2024 | 12,15 | 12,44 | 10,39 | 10,46 | -14,12% | 1.254.954,00 |
| 17.12.2024 | 12,20 | 12,49 | 11,35 | 12,18 | 0,33% | 936.890,00 |
| 16.12.2024 | 10,52 | 12,28 | 10,35 | 12,14 | 15,51% | 1.501.202,00 |
| 13.12.2024 | 10,54 | 10,75 | 10,26 | 10,51 | -0,28% | 445.535,00 |
| 12.12.2024 | 11,00 | 11,17 | 10,40 | 10,54 | -5,13% | 538.119,00 |
| 11.12.2024 | 10,77 | 11,30 | 10,16 | 11,11 | 4,03% | 804.728,00 |
| 10.12.2024 | 11,04 | 11,38 | 10,55 | 10,68 | -2,82% | 565.108,00 |
| 09.12.2024 | 11,00 | 11,75 | 10,80 | 10,99 | 2,14% | 846.227,00 |
| 06.12.2024 | 10,42 | 11,20 | 10,42 | 10,76 | 4,77% | 683.141,00 |
| 05.12.2024 | 10,90 | 11,34 | 10,06 | 10,27 | -7,23% | 984.762,00 |
| 04.12.2024 | 10,79 | 11,23 | 10,53 | 11,07 | 4,34% | 902.903,00 |
| 03.12.2024 | 11,58 | 11,66 | 10,21 | 10,61 | -9,39% | 1.373.436,00 |
| 02.12.2024 | 12,22 | 12,51 | 11,30 | 11,71 | 0,26% | 962.787,00 |
| 29.11.2024 | 11,47 | 12,23 | 11,29 | 11,68 | 6,67% | 772.269,00 |
| 27.11.2024 | 10,87 | 11,13 | 10,35 | 10,95 | 1,67% | 674.287,00 |
| 26.11.2024 | 11,34 | 11,54 | 10,62 | 10,77 | -5,28% | 881.861,00 |
| 25.11.2024 | 11,35 | 11,87 | 11,08 | 11,37 | 3,08% | 1.077.818,00 |
| 22.11.2024 | 10,75 | 11,68 | 10,34 | 11,03 | 13,48% | 1.611.545,00 |
| 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 | 8,83 | 8,95 | 8,16 | 8,42 | -3,77% | 1.149.907,00 |
| 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% | 1.038.300,00 |
| 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 |