4,670$
22,25%
Echtzeit-Aktienkurs Planet Labs PBC
Bid:
Ask:
Aktienkurse zur Planet Labs PBC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 4,17 | 4,75 | 4,14 | 4,67 | 22,25% | 9.508.985,00 |
| 17.01.2025 | 3,86 | 4,02 | 3,81 | 3,82 | 0,26% | 2.235.886,00 |
| 16.01.2025 | 3,88 | 3,93 | 3,76 | 3,81 | -0,52% | 2.462.593,00 |
| 15.01.2025 | 3,97 | 4,03 | 3,82 | 3,83 | 2,68% | 2.775.316,00 |
| 14.01.2025 | 3,67 | 3,84 | 3,65 | 3,73 | 4,48% | 2.337.820,00 |
| 13.01.2025 | 3,60 | 3,72 | 3,54 | 3,57 | -3,77% | 2.614.285,00 |
| 10.01.2025 | 3,79 | 3,80 | 3,66 | 3,71 | -4,38% | 2.806.976,00 |
| 08.01.2025 | 4,02 | 4,07 | 3,82 | 3,88 | -5,60% | 3.245.652,00 |
| 07.01.2025 | 4,42 | 4,43 | 4,08 | 4,11 | -5,73% | 3.561.603,00 |
| 06.01.2025 | 4,36 | 4,59 | 4,26 | 4,36 | 3,32% | 4.570.258,00 |
| 03.01.2025 | 4,00 | 4,24 | 3,99 | 4,22 | 6,30% | 2.702.329,00 |
| 02.01.2025 | 4,09 | 4,16 | 3,91 | 3,97 | -1,73% | 3.608.596,00 |
| 31.12.2024 | 4,28 | 4,28 | 4,04 | 4,04 | -4,04% | 2.902.183,00 |
| 30.12.2024 | 4,25 | 4,29 | 4,02 | 4,21 | -3,88% | 5.118.212,00 |
| 27.12.2024 | 4,55 | 4,60 | 4,27 | 4,38 | -3,10% | 4.508.443,00 |
| 26.12.2024 | 4,15 | 4,68 | 4,14 | 4,52 | 9,18% | 7.892.324,00 |
| 24.12.2024 | 4,07 | 4,14 | 3,95 | 4,14 | 2,99% | 2.370.726,00 |
| 23.12.2024 | 4,05 | 4,08 | 3,88 | 4,02 | -0,50% | 2.980.620,00 |
| 20.12.2024 | 3,72 | 4,20 | 3,67 | 4,04 | 4,12% | 15.088.356,00 |
| 19.12.2024 | 3,96 | 3,99 | 3,76 | 3,88 | 0,26% | 4.610.327,00 |
| 18.12.2024 | 4,28 | 4,35 | 3,82 | 3,87 | -7,86% | 6.545.337,00 |
| 17.12.2024 | 4,24 | 4,29 | 4,10 | 4,20 | -3,00% | 4.143.376,00 |
| 16.12.2024 | 4,02 | 4,40 | 3,92 | 4,33 | 7,98% | 5.857.323,00 |
| 13.12.2024 | 3,92 | 4,07 | 3,88 | 4,01 | 3,08% | 3.210.677,00 |
| 12.12.2024 | 3,81 | 4,10 | 3,75 | 3,89 | -1,52% | 4.001.712,00 |
| 11.12.2024 | 3,90 | 3,98 | 3,54 | 3,95 | 2,07% | 5.610.023,00 |
| 10.12.2024 | 3,64 | 3,96 | 3,47 | 3,87 | -4,21% | 8.090.862,00 |
| 09.12.2024 | 4,44 | 4,50 | 3,95 | 4,04 | -2,88% | 9.290.336,00 |
| 06.12.2024 | 4,20 | 4,30 | 4,05 | 4,16 | 1,71% | 4.620.086,00 |
| 05.12.2024 | 4,12 | 4,15 | 3,76 | 4,09 | -1,92% | 8.404.448,00 |
| 04.12.2024 | 4,53 | 4,53 | 4,11 | 4,17 | -5,23% | 8.139.531,00 |
| 03.12.2024 | 4,61 | 4,99 | 4,27 | 4,40 | -2,44% | 15.568.251,00 |
| 02.12.2024 | 4,19 | 4,59 | 4,07 | 4,51 | 14,76% | 12.912.386,00 |
| 29.11.2024 | 3,90 | 4,01 | 3,81 | 3,93 | 2,88% | 2.925.258,00 |
| 27.11.2024 | 3,71 | 3,85 | 3,64 | 3,82 | 3,80% | 3.135.390,00 |
| 26.11.2024 | 3,73 | 3,89 | 3,65 | 3,68 | -2,65% | 4.583.115,00 |
| 25.11.2024 | 3,73 | 3,84 | 3,51 | 3,78 | 7,69% | 6.455.937,00 |
| 22.11.2024 | 3,38 | 3,54 | 3,30 | 3,51 | 11,78% | 5.017.411,00 |
| 20.11.2024 | 3,20 | 3,24 | 3,07 | 3,14 | -1,26% | 2.585.325,00 |
| 19.11.2024 | 2,98 | 3,19 | 2,94 | 3,18 | 4,26% | 2.986.389,00 |
| 18.11.2024 | 2,98 | 3,09 | 2,93 | 3,05 | 4,10% | 2.915.427,00 |
| 15.11.2024 | 3,01 | 3,04 | 2,72 | 2,93 | -2,33% | 4.208.209,00 |
| 14.11.2024 | 3,24 | 3,30 | 2,97 | 3,00 | 0,00% | 5.391.007,00 |
| 13.11.2024 | 2,71 | 3,19 | 2,69 | 3,00 | 14,07% | 7.906.304,00 |
| 12.11.2024 | 2,57 | 2,66 | 2,54 | 2,63 | 0,77% | 1.753.387,00 |
| 11.11.2024 | 2,57 | 2,63 | 2,46 | 2,61 | 3,98% | 2.703.292,00 |
| 08.11.2024 | 2,52 | 2,56 | 2,47 | 2,51 | -0,79% | 1.502.788,00 |
| 07.11.2024 | 2,47 | 2,57 | 2,40 | 2,53 | 2,43% | 1.974.301,00 |
| 06.11.2024 | 2,41 | 2,50 | 2,33 | 2,47 | 6,47% | 2.789.319,00 |
| 05.11.2024 | 2,22 | 2,32 | 2,20 | 2,32 | 4,98% | 1.414.728,00 |
| 04.11.2024 | 2,27 | 2,32 | 2,19 | 2,21 | -2,64% | 1.634.139,00 |
| 01.11.2024 | 2,26 | 2,30 | 2,23 | 2,27 | 2,71% | 1.416.650,00 |
| 31.10.2024 | 2,33 | 2,38 | 2,20 | 2,21 | -5,96% | 1.583.900,00 |
| 30.10.2024 | 2,37 | 2,46 | 2,35 | 2,35 | -1,26% | 1.353.885,00 |
| 29.10.2024 | 2,35 | 2,40 | 2,32 | 2,38 | 0,85% | 1.191.056,00 |
| 28.10.2024 | 2,30 | 2,38 | 2,30 | 2,36 | 2,61% | 1.702.541,00 |
| 25.10.2024 | 2,34 | 2,38 | 2,29 | 2,30 | -0,43% | 1.137.187,00 |
| 24.10.2024 | 2,30 | 2,40 | 2,28 | 2,31 | 1,32% | 1.811.156,00 |
| 23.10.2024 | 2,29 | 2,32 | 2,25 | 2,28 | -1,30% | 861.357,00 |
| 22.10.2024 | 2,29 | 2,33 | 2,27 | 2,31 | 1,32% | 1.414.511,00 |
| 21.10.2024 | 2,32 | 2,34 | 2,22 | 2,28 | -1,72% | 1.798.397,00 |
| 18.10.2024 | 2,32 | 2,35 | 2,27 | 2,32 | 0,87% | 1.310.086,00 |
| 17.10.2024 | 2,37 | 2,38 | 2,28 | 2,30 | -2,13% | 1.297.486,00 |
| 16.10.2024 | 2,27 | 2,36 | 2,23 | 2,35 | 4,44% | 2.424.400,00 |
| 15.10.2024 | 2,27 | 2,34 | 2,23 | 2,25 | -0,88% | 1.755.037,00 |
| 14.10.2024 | 2,30 | 2,36 | 2,26 | 2,27 | 0,44% | 1.407.186,00 |
| 11.10.2024 | 2,10 | 2,28 | 2,10 | 2,26 | 7,62% | 1.464.203,00 |
| 10.10.2024 | 2,09 | 2,12 | 2,06 | 2,10 | -1,87% | 1.566.100,00 |
| 09.10.2024 | 2,12 | 2,16 | 2,08 | 2,14 | 0,00% | 1.651.261,00 |
| 08.10.2024 | 2,26 | 2,26 | 2,14 | 2,14 | -5,31% | 1.834.220,00 |
| 07.10.2024 | 2,25 | 2,26 | 2,19 | 2,26 | 0,89% | 1.470.187,00 |
| 04.10.2024 | 2,22 | 2,29 | 2,22 | 2,24 | 1,36% | 2.366.679,00 |
| 03.10.2024 | 2,20 | 2,27 | 2,18 | 2,21 | -1,34% | 1.107.008,00 |
| 02.10.2024 | 2,17 | 2,27 | 2,16 | 2,24 | 1,82% | 1.835.509,00 |
| 01.10.2024 | 2,23 | 2,27 | 2,20 | 2,20 | -1,35% | 1.946.495,00 |
| 30.09.2024 | 2,25 | 2,28 | 2,20 | 2,23 | -0,45% | 1.916.733,00 |
| 27.09.2024 | 2,27 | 2,34 | 2,22 | 2,24 | 1,36% | 2.410.127,00 |
| 26.09.2024 | 2,25 | 2,26 | 2,18 | 2,21 | 1,38% | 1.863.906,00 |
| 25.09.2024 | 2,08 | 2,22 | 2,07 | 2,18 | 3,81% | 2.287.726,00 |
| 24.09.2024 | 2,08 | 2,11 | 2,05 | 2,10 | 2,44% | 1.344.863,00 |
| 23.09.2024 | 2,06 | 2,11 | 2,02 | 2,05 | -0,49% | 1.739.262,00 |
| 20.09.2024 | 2,10 | 2,11 | 2,03 | 2,06 | -2,83% | 7.742.768,00 |
| 19.09.2024 | 2,14 | 2,18 | 2,11 | 2,12 | 3,41% | 1.779.346,00 |
| 18.09.2024 | 2,12 | 2,19 | 2,05 | 2,05 | -3,30% | 2.544.044,00 |
| 17.09.2024 | 2,15 | 2,19 | 2,09 | 2,12 | 0,00% | 1.717.123,00 |
| 16.09.2024 | 2,15 | 2,18 | 2,08 | 2,12 | -1,40% | 2.075.094,00 |
| 13.09.2024 | 2,09 | 2,16 | 2,05 | 2,15 | 4,88% | 1.900.121,00 |
| 12.09.2024 | 1,95 | 2,09 | 1,93 | 2,05 | 5,67% | 2.127.427,00 |
| 11.09.2024 | 1,88 | 2,02 | 1,84 | 1,94 | 2,11% | 3.458.718,00 |
| 10.09.2024 | 1,93 | 1,93 | 1,79 | 1,90 | -1,04% | 2.554.771,00 |
| 09.09.2024 | 1,87 | 2,01 | 1,79 | 1,92 | 7,87% | 5.661.536,00 |
| 06.09.2024 | 2,23 | 2,32 | 1,76 | 1,78 | -28,23% | 11.668.555,00 |
| 05.09.2024 | 2,48 | 2,53 | 2,43 | 2,48 | 0,00% | 1.824.148,00 |
| 04.09.2024 | 2,45 | 2,56 | 2,39 | 2,48 | 1,22% | 2.306.527,00 |
| 03.09.2024 | 2,65 | 2,67 | 2,45 | 2,45 | -8,92% | 2.031.565,00 |
| 30.08.2024 | 2,76 | 2,81 | 2,61 | 2,69 | -2,18% | 1.872.862,00 |
| 29.08.2024 | 2,56 | 2,81 | 2,55 | 2,75 | 9,56% | 2.858.590,00 |
| 28.08.2024 | 2,62 | 2,64 | 2,50 | 2,51 | -2,71% | 1.551.336,00 |
| 27.08.2024 | 2,69 | 2,74 | 2,57 | 2,58 | -6,18% | 1.786.232,00 |
| 26.08.2024 | 2,78 | 2,80 | 2,70 | 2,75 | 0,36% | 1.758.669,00 |