11,550$
0,87%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,45 | 11,91 | 11,01 | 11,55 | 0,87% | 1.072.304,00 |
| 08.05.2025 | 9,25 | 11,74 | 9,25 | 11,45 | 31,01% | 2.522.446,00 |
| 07.05.2025 | 8,73 | 8,97 | 8,62 | 8,74 | 2,34% | 530.268,00 |
| 06.05.2025 | 8,40 | 8,63 | 8,29 | 8,54 | -0,93% | 356.113,00 |
| 05.05.2025 | 8,76 | 8,82 | 8,57 | 8,62 | -2,49% | 465.199,00 |
| 02.05.2025 | 8,83 | 9,17 | 8,68 | 8,84 | 3,03% | 687.736,00 |
| 01.05.2025 | 8,60 | 8,81 | 8,37 | 8,58 | 2,63% | 514.128,00 |
| 30.04.2025 | 8,26 | 8,39 | 7,86 | 8,36 | -3,13% | 620.133,00 |
| 29.04.2025 | 8,56 | 8,65 | 8,36 | 8,63 | 0,94% | 434.713,00 |
| 28.04.2025 | 8,54 | 8,69 | 8,24 | 8,55 | 0,94% | 852.047,00 |
| 25.04.2025 | 8,25 | 8,61 | 8,05 | 8,47 | 3,55% | 828.652,00 |
| 24.04.2025 | 7,41 | 8,23 | 7,26 | 8,18 | 13,61% | 820.922,00 |
| 23.04.2025 | 7,35 | 7,62 | 7,19 | 7,20 | 4,96% | 445.206,00 |
| 22.04.2025 | 6,70 | 6,99 | 6,67 | 6,86 | 3,47% | 451.852,00 |
| 21.04.2025 | 6,97 | 6,97 | 6,44 | 6,63 | -6,22% | 675.021,00 |
| 17.04.2025 | 7,10 | 7,24 | 6,90 | 7,07 | -0,70% | 483.113,00 |
| 16.04.2025 | 7,15 | 7,21 | 6,88 | 7,12 | -2,20% | 468.952,00 |
| 15.04.2025 | 7,17 | 7,65 | 7,12 | 7,28 | 0,14% | 598.211,00 |
| 14.04.2025 | 7,95 | 7,99 | 7,19 | 7,27 | -4,72% | 800.704,00 |
| 11.04.2025 | 7,61 | 7,74 | 7,30 | 7,63 | 1,19% | 487.145,00 |
| 10.04.2025 | 7,78 | 7,88 | 7,23 | 7,54 | -3,46% | 792.117,00 |
| 09.04.2025 | 6,75 | 8,17 | 6,59 | 7,81 | 13,02% | 1.424.514,00 |
| 08.04.2025 | 7,62 | 7,74 | 6,73 | 6,91 | -2,54% | 912.590,00 |
| 07.04.2025 | 6,32 | 7,54 | 6,15 | 7,09 | 4,11% | 853.643,00 |
| 04.04.2025 | 7,00 | 7,00 | 6,15 | 6,81 | -6,84% | 1.332.754,00 |
| 03.04.2025 | 7,28 | 7,52 | 7,19 | 7,31 | -9,31% | 854.387,00 |
| 02.04.2025 | 7,42 | 8,27 | 7,42 | 8,06 | 4,27% | 596.767,00 |
| 01.04.2025 | 7,72 | 7,82 | 7,29 | 7,73 | 0,00% | 715.782,00 |
| 31.03.2025 | 7,58 | 7,82 | 7,38 | 7,73 | -2,28% | 1.060.749,00 |
| 28.03.2025 | 8,48 | 8,56 | 7,82 | 7,91 | -7,81% | 1.776.873,00 |
| 27.03.2025 | 9,02 | 9,10 | 8,54 | 8,58 | -6,54% | 778.073,00 |
| 26.03.2025 | 9,73 | 9,79 | 9,08 | 9,18 | -3,57% | 929.464,00 |
| 25.03.2025 | 9,39 | 9,67 | 9,08 | 9,52 | 2,59% | 858.859,00 |
| 24.03.2025 | 8,91 | 9,34 | 8,80 | 9,28 | 6,54% | 994.617,00 |
| 21.03.2025 | 8,48 | 8,81 | 8,30 | 8,71 | -0,57% | 865.163,00 |
| 20.03.2025 | 8,69 | 9,16 | 8,67 | 8,76 | -2,34% | 568.286,00 |
| 19.03.2025 | 8,68 | 9,19 | 8,65 | 8,97 | 4,18% | 738.069,00 |
| 18.03.2025 | 9,27 | 9,31 | 8,52 | 8,61 | -8,01% | 1.156.292,00 |
| 17.03.2025 | 9,10 | 9,49 | 8,96 | 9,36 | 3,08% | 826.347,00 |
| 14.03.2025 | 9,20 | 9,26 | 8,72 | 9,08 | 3,18% | 1.264.763,00 |
| 13.03.2025 | 9,30 | 9,30 | 8,56 | 8,80 | -4,76% | 936.363,00 |
| 12.03.2025 | 9,69 | 9,97 | 8,76 | 9,24 | 1,65% | 1.540.541,00 |
| 11.03.2025 | 9,29 | 9,60 | 8,71 | 9,09 | -1,52% | 1.532.637,00 |
| 10.03.2025 | 9,02 | 9,34 | 8,82 | 9,23 | -6,39% | 1.981.404,00 |
| 07.03.2025 | 9,90 | 10,16 | 9,50 | 9,86 | -1,50% | 1.744.883,00 |
| 06.03.2025 | 10,05 | 11,37 | 9,78 | 10,01 | -24,17% | 3.857.433,00 |
| 05.03.2025 | 12,85 | 13,55 | 12,36 | 13,20 | 4,51% | 2.103.804,00 |
| 04.03.2025 | 12,30 | 13,20 | 11,91 | 12,63 | -2,17% | 2.116.357,00 |
| 03.03.2025 | 14,75 | 14,97 | 12,61 | 12,91 | -10,78% | 1.838.252,00 |
| 28.02.2025 | 14,02 | 14,75 | 13,48 | 14,47 | 0,00% | 1.659.510,00 |
| 27.02.2025 | 15,20 | 15,50 | 14,40 | 14,47 | -2,95% | 1.249.651,00 |
| 26.02.2025 | 15,25 | 15,94 | 14,88 | 14,91 | 1,50% | 1.345.788,00 |
| 25.02.2025 | 15,17 | 15,58 | 14,06 | 14,69 | -2,26% | 1.865.210,00 |
| 24.02.2025 | 16,92 | 16,92 | 14,66 | 15,03 | -9,89% | 2.217.138,00 |
| 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 |