6,070$
0,17%
Echtzeit-Aktienkurs Planet Labs PBC
Bid:
Ask:
Aktienkurse zur Planet Labs PBC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 6,11 | 6,60 | 5,91 | 6,07 | 0,17% | 23.636.685,00 |
| 26.06.2025 | 5,52 | 6,10 | 5,52 | 6,06 | 11,81% | 14.430.964,00 |
| 25.06.2025 | 5,74 | 5,74 | 5,42 | 5,42 | -2,69% | 5.090.268,00 |
| 24.06.2025 | 5,50 | 5,64 | 5,41 | 5,57 | 5,09% | 6.533.369,00 |
| 23.06.2025 | 4,97 | 5,37 | 4,90 | 5,30 | 5,37% | 8.633.278,00 |
| 20.06.2025 | 5,14 | 5,21 | 4,96 | 5,03 | -1,57% | 10.677.783,00 |
| 18.06.2025 | 5,10 | 5,22 | 5,03 | 5,11 | 0,20% | 5.442.301,00 |
| 17.06.2025 | 5,26 | 5,28 | 5,02 | 5,10 | -4,49% | 7.260.923,00 |
| 16.06.2025 | 5,41 | 5,49 | 5,17 | 5,34 | -0,56% | 8.172.440,00 |
| 13.06.2025 | 5,27 | 5,59 | 5,25 | 5,37 | -1,65% | 8.388.287,00 |
| 12.06.2025 | 6,25 | 6,28 | 5,26 | 5,46 | 0,55% | 27.127.966,00 |
| 11.06.2025 | 5,65 | 5,73 | 5,42 | 5,43 | -2,86% | 6.751.491,00 |
| 10.06.2025 | 5,84 | 5,84 | 5,44 | 5,59 | -4,12% | 8.920.585,00 |
| 09.06.2025 | 5,91 | 6,15 | 5,64 | 5,83 | -0,17% | 13.399.924,00 |
| 06.06.2025 | 5,91 | 6,20 | 5,76 | 5,84 | -2,01% | 20.079.219,00 |
| 05.06.2025 | 5,22 | 6,45 | 5,01 | 5,96 | 49,37% | 68.033.975,00 |
| 04.06.2025 | 4,02 | 4,03 | 3,78 | 3,99 | 3,91% | 7.058.074,00 |
| 03.06.2025 | 3,87 | 3,88 | 3,76 | 3,84 | 1,32% | 3.889.834,00 |
| 02.06.2025 | 3,85 | 3,86 | 3,66 | 3,79 | -1,30% | 3.096.849,00 |
| 30.05.2025 | 3,90 | 3,95 | 3,78 | 3,84 | -2,54% | 4.266.935,00 |
| 29.05.2025 | 4,11 | 4,12 | 3,90 | 3,94 | -1,25% | 4.621.785,00 |
| 28.05.2025 | 4,01 | 4,04 | 3,90 | 3,99 | 0,50% | 4.882.501,00 |
| 27.05.2025 | 3,77 | 3,98 | 3,75 | 3,97 | 7,88% | 4.800.436,00 |
| 23.05.2025 | 3,53 | 3,74 | 3,53 | 3,68 | -0,27% | 4.004.373,00 |
| 22.05.2025 | 3,61 | 3,77 | 3,47 | 3,69 | -0,54% | 4.395.157,00 |
| 21.05.2025 | 3,77 | 3,88 | 3,68 | 3,71 | -3,89% | 2.730.135,00 |
| 20.05.2025 | 3,82 | 3,91 | 3,74 | 3,86 | 0,78% | 2.043.375,00 |
| 19.05.2025 | 3,80 | 3,86 | 3,77 | 3,83 | -2,54% | 2.292.475,00 |
| 16.05.2025 | 3,90 | 3,96 | 3,87 | 3,93 | 1,03% | 3.174.012,00 |
| 15.05.2025 | 3,83 | 3,91 | 3,72 | 3,89 | 0,00% | 3.080.134,00 |
| 14.05.2025 | 3,77 | 3,95 | 3,75 | 3,89 | 2,91% | 4.122.817,00 |
| 13.05.2025 | 3,78 | 3,84 | 3,75 | 3,78 | 1,07% | 3.315.498,00 |
| 12.05.2025 | 3,79 | 3,88 | 3,69 | 3,74 | 5,06% | 3.661.509,00 |
| 09.05.2025 | 3,64 | 3,66 | 3,49 | 3,56 | -1,39% | 3.239.386,00 |
| 08.05.2025 | 3,55 | 3,64 | 3,49 | 3,61 | 4,34% | 3.280.110,00 |
| 07.05.2025 | 3,51 | 3,52 | 3,40 | 3,46 | -1,14% | 2.313.245,00 |
| 06.05.2025 | 3,41 | 3,51 | 3,38 | 3,50 | 0,86% | 2.028.590,00 |
| 05.05.2025 | 3,44 | 3,51 | 3,40 | 3,47 | -1,14% | 2.140.420,00 |
| 02.05.2025 | 3,45 | 3,59 | 3,43 | 3,51 | 4,78% | 3.578.762,00 |
| 01.05.2025 | 3,37 | 3,42 | 3,29 | 3,35 | 1,82% | 2.713.074,00 |
| 30.04.2025 | 3,28 | 3,31 | 3,17 | 3,29 | -4,08% | 2.404.649,00 |
| 29.04.2025 | 3,45 | 3,48 | 3,36 | 3,43 | 0,59% | 2.227.492,00 |
| 28.04.2025 | 3,43 | 3,52 | 3,31 | 3,41 | 0,59% | 3.380.005,00 |
| 25.04.2025 | 3,31 | 3,44 | 3,31 | 3,39 | 1,19% | 2.123.725,00 |
| 24.04.2025 | 3,12 | 3,37 | 3,12 | 3,35 | 7,72% | 3.788.952,00 |
| 23.04.2025 | 3,20 | 3,34 | 3,10 | 3,11 | 2,30% | 3.805.465,00 |
| 22.04.2025 | 3,03 | 3,11 | 2,98 | 3,04 | 2,70% | 2.728.988,00 |
| 21.04.2025 | 3,15 | 3,19 | 2,92 | 2,96 | -8,36% | 3.146.003,00 |
| 17.04.2025 | 3,19 | 3,27 | 3,14 | 3,23 | 1,25% | 2.322.965,00 |
| 16.04.2025 | 3,19 | 3,27 | 3,14 | 3,19 | -2,74% | 2.559.826,00 |
| 15.04.2025 | 3,15 | 3,33 | 3,11 | 3,28 | 4,46% | 4.174.039,00 |
| 14.04.2025 | 3,24 | 3,32 | 3,06 | 3,14 | -0,95% | 3.710.665,00 |
| 11.04.2025 | 3,24 | 3,24 | 3,07 | 3,17 | -5,65% | 4.170.344,00 |
| 10.04.2025 | 3,42 | 3,48 | 3,25 | 3,36 | -6,93% | 4.331.679,00 |
| 09.04.2025 | 3,00 | 3,72 | 2,99 | 3,61 | 18,75% | 5.652.773,00 |
| 08.04.2025 | 3,50 | 3,51 | 2,92 | 3,04 | -6,75% | 7.091.170,00 |
| 07.04.2025 | 2,81 | 3,50 | 2,79 | 3,26 | 2,84% | 7.625.934,00 |
| 04.04.2025 | 3,19 | 3,25 | 2,92 | 3,17 | -5,37% | 5.626.612,00 |
| 03.04.2025 | 3,25 | 3,42 | 3,20 | 3,35 | -6,42% | 3.311.729,00 |
| 02.04.2025 | 3,31 | 3,64 | 3,31 | 3,58 | 4,37% | 3.433.877,00 |
| 01.04.2025 | 3,35 | 3,46 | 3,27 | 3,43 | 1,48% | 2.489.628,00 |
| 31.03.2025 | 3,25 | 3,42 | 3,22 | 3,38 | -2,31% | 3.661.516,00 |
| 28.03.2025 | 3,75 | 3,77 | 3,43 | 3,46 | -6,99% | 3.101.387,00 |
| 27.03.2025 | 3,77 | 3,80 | 3,66 | 3,72 | -2,87% | 4.506.271,00 |
| 26.03.2025 | 4,00 | 4,03 | 3,77 | 3,83 | -4,01% | 3.361.051,00 |
| 25.03.2025 | 3,99 | 4,01 | 3,85 | 3,99 | -0,25% | 4.748.892,00 |
| 24.03.2025 | 3,91 | 4,23 | 3,90 | 4,00 | 5,54% | 5.303.881,00 |
| 21.03.2025 | 3,61 | 3,84 | 3,15 | 3,79 | -10,61% | 17.175.768,00 |
| 20.03.2025 | 4,25 | 4,33 | 4,21 | 4,24 | -1,85% | 2.950.458,00 |
| 19.03.2025 | 4,17 | 4,40 | 4,12 | 4,32 | 4,85% | 2.689.973,00 |
| 18.03.2025 | 4,03 | 4,21 | 3,99 | 4,12 | -1,20% | 3.591.870,00 |
| 17.03.2025 | 4,15 | 4,24 | 4,08 | 4,17 | 0,24% | 3.217.515,00 |
| 14.03.2025 | 4,09 | 4,26 | 4,00 | 4,16 | 4,79% | 3.656.344,00 |
| 13.03.2025 | 3,95 | 4,05 | 3,84 | 3,97 | -0,75% | 2.979.947,00 |
| 12.03.2025 | 4,00 | 4,13 | 3,88 | 4,00 | 4,44% | 4.343.255,00 |
| 11.03.2025 | 3,62 | 3,89 | 3,59 | 3,83 | 5,22% | 4.322.714,00 |
| 10.03.2025 | 3,80 | 3,80 | 3,50 | 3,64 | -8,54% | 4.853.296,00 |
| 07.03.2025 | 3,96 | 4,01 | 3,68 | 3,98 | 0,25% | 4.696.848,00 |
| 06.03.2025 | 4,17 | 4,36 | 3,94 | 3,97 | -9,36% | 4.449.390,00 |
| 05.03.2025 | 4,18 | 4,39 | 4,02 | 4,38 | 6,83% | 3.257.126,00 |
| 04.03.2025 | 4,09 | 4,26 | 3,83 | 4,10 | -3,53% | 5.338.511,00 |
| 03.03.2025 | 4,73 | 4,74 | 4,19 | 4,25 | -8,01% | 3.496.614,00 |
| 28.02.2025 | 4,35 | 4,64 | 4,27 | 4,62 | 2,90% | 3.880.723,00 |
| 27.02.2025 | 4,74 | 4,86 | 4,48 | 4,49 | -3,85% | 3.449.270,00 |
| 26.02.2025 | 4,51 | 4,81 | 4,51 | 4,67 | 6,38% | 3.902.794,00 |
| 25.02.2025 | 4,60 | 4,66 | 4,29 | 4,39 | -6,00% | 5.068.760,00 |
| 24.02.2025 | 5,09 | 5,11 | 4,65 | 4,67 | -6,04% | 4.856.512,00 |
| 21.02.2025 | 5,51 | 5,56 | 4,96 | 4,97 | -8,81% | 6.038.285,00 |
| 20.02.2025 | 5,56 | 5,71 | 5,25 | 5,45 | -3,20% | 6.712.572,00 |
| 19.02.2025 | 6,11 | 6,18 | 5,63 | 5,63 | -9,05% | 5.842.804,00 |
| 18.02.2025 | 6,10 | 6,38 | 6,09 | 6,19 | 2,15% | 6.591.979,00 |
| 14.02.2025 | 6,28 | 6,60 | 5,85 | 6,06 | -2,88% | 5.424.517,00 |
| 13.02.2025 | 6,17 | 6,26 | 6,05 | 6,24 | 2,13% | 3.130.566,00 |
| 12.02.2025 | 6,09 | 6,37 | 6,07 | 6,11 | -1,29% | 4.387.877,00 |
| 11.02.2025 | 6,25 | 6,42 | 6,07 | 6,19 | -4,62% | 4.855.926,00 |
| 10.02.2025 | 6,04 | 6,71 | 5,91 | 6,49 | 8,17% | 9.562.608,00 |
| 07.02.2025 | 6,17 | 6,27 | 5,94 | 6,00 | -2,91% | 6.042.685,00 |
| 06.02.2025 | 6,35 | 6,54 | 6,16 | 6,18 | -2,98% | 5.313.857,00 |
| 05.02.2025 | 6,47 | 6,55 | 6,22 | 6,37 | -1,24% | 6.412.562,00 |
| 04.02.2025 | 6,07 | 6,55 | 6,07 | 6,45 | 5,39% | 9.425.779,00 |