6,090$
3,92%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
21.06.2024 | 1,01 | 1,03 | 0,98 | 1,00 | -2,06% | 983.306,00 |
20.06.2024 | 0,94 | 1,04 | 0,92 | 1,02 | 9,32% | 808.254,00 |
18.06.2024 | 0,91 | 0,94 | 0,90 | 0,93 | 3,09% | 635.962,00 |
17.06.2024 | 0,92 | 0,93 | 0,86 | 0,91 | -3,10% | 1.418.099,00 |
14.06.2024 | 1,00 | 1,01 | 0,92 | 0,93 | -6,32% | 1.522.794,00 |
13.06.2024 | 1,05 | 1,05 | 0,98 | 1,00 | -3,20% | 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% | 722.433,00 |
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% | 511.775,00 |
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% | 895.533,00 |
16.05.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,85% | 457.453,00 |
15.05.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 0,85% | 507.643,00 |
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% | 602.296,00 |
10.05.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 0,00% | 421.634,00 |
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% | 248.513,00 |
02.05.2024 | 1,24 | 1,30 | 1,22 | 1,28 | 4,07% | 303.382,00 |
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% | 607.553,00 |
29.04.2024 | 1,28 | 1,29 | 1,24 | 1,26 | 0,00% | 205.539,00 |