4,270$
0,95%
Echtzeit-Aktienkurs Satellogic Inc
Bid:
Ask:
Aktienkurse zur Satellogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,25 | 4,30 | 4,02 | 4,27 | 0,95% | 707.758,00 |
| 08.05.2025 | 4,19 | 4,33 | 4,13 | 4,23 | 4,96% | 835.770,00 |
| 07.05.2025 | 4,30 | 4,38 | 3,96 | 4,03 | -4,28% | 763.544,00 |
| 06.05.2025 | 4,29 | 4,41 | 4,10 | 4,21 | -3,66% | 938.138,00 |
| 05.05.2025 | 4,64 | 4,78 | 4,32 | 4,37 | -7,42% | 1.281.633,00 |
| 02.05.2025 | 4,04 | 4,86 | 4,04 | 4,72 | 17,12% | 2.408.997,00 |
| 01.05.2025 | 4,23 | 4,40 | 3,95 | 4,03 | -2,42% | 959.549,00 |
| 30.04.2025 | 3,85 | 4,21 | 3,68 | 4,13 | 2,23% | 871.066,00 |
| 29.04.2025 | 3,92 | 4,17 | 3,85 | 4,04 | 3,06% | 695.314,00 |
| 28.04.2025 | 3,99 | 4,39 | 3,79 | 3,92 | 5,66% | 1.260.891,00 |
| 25.04.2025 | 3,73 | 3,79 | 3,61 | 3,71 | 2,77% | 392.985,00 |
| 24.04.2025 | 3,72 | 3,88 | 3,59 | 3,61 | -3,48% | 333.499,00 |
| 23.04.2025 | 3,84 | 3,85 | 3,63 | 3,74 | 3,60% | 414.044,00 |
| 22.04.2025 | 3,50 | 3,65 | 3,40 | 3,61 | 7,28% | 394.088,00 |
| 21.04.2025 | 3,79 | 3,84 | 3,36 | 3,37 | -13,50% | 769.084,00 |
| 17.04.2025 | 3,94 | 4,17 | 3,87 | 3,89 | -2,75% | 462.286,00 |
| 16.04.2025 | 3,73 | 4,22 | 3,73 | 4,00 | 2,30% | 635.662,00 |
| 15.04.2025 | 4,09 | 4,14 | 3,75 | 3,91 | -12,53% | 1.395.731,00 |
| 14.04.2025 | 3,98 | 4,54 | 3,90 | 4,47 | 19,20% | 1.873.663,00 |
| 11.04.2025 | 3,66 | 3,78 | 3,49 | 3,75 | -0,79% | 393.502,00 |
| 10.04.2025 | 3,37 | 3,80 | 3,33 | 3,78 | 8,31% | 585.340,00 |
| 09.04.2025 | 3,17 | 3,62 | 3,12 | 3,49 | 15,56% | 543.510,00 |
| 08.04.2025 | 3,60 | 3,64 | 2,97 | 3,02 | -15,17% | 812.487,00 |
| 07.04.2025 | 3,35 | 3,65 | 3,18 | 3,56 | 5,33% | 240.611,00 |
| 04.04.2025 | 3,17 | 3,39 | 3,00 | 3,38 | 2,89% | 562.609,00 |
| 03.04.2025 | 3,41 | 3,54 | 3,24 | 3,29 | -9,25% | 351.731,00 |
| 02.04.2025 | 3,49 | 3,70 | 3,45 | 3,62 | 0,84% | 201.084,00 |
| 01.04.2025 | 3,59 | 3,71 | 3,45 | 3,59 | 0,56% | 293.662,00 |
| 31.03.2025 | 3,61 | 3,66 | 3,46 | 3,57 | -4,80% | 620.398,00 |
| 28.03.2025 | 4,16 | 4,17 | 3,72 | 3,75 | -10,71% | 605.993,00 |
| 27.03.2025 | 3,73 | 4,34 | 3,70 | 4,20 | 12,00% | 995.185,00 |
| 26.03.2025 | 3,91 | 3,99 | 3,63 | 3,75 | -4,09% | 484.333,00 |
| 25.03.2025 | 3,75 | 3,93 | 3,69 | 3,91 | -3,22% | 681.892,00 |
| 24.03.2025 | 3,91 | 4,12 | 3,89 | 4,04 | 6,60% | 602.534,00 |
| 21.03.2025 | 3,79 | 3,89 | 3,65 | 3,79 | -5,25% | 503.441,00 |
| 20.03.2025 | 3,95 | 4,11 | 3,91 | 4,00 | -3,61% | 539.579,00 |
| 19.03.2025 | 4,06 | 4,17 | 3,84 | 4,15 | 7,51% | 625.112,00 |
| 18.03.2025 | 4,01 | 4,10 | 3,73 | 3,86 | -4,93% | 762.731,00 |
| 17.03.2025 | 3,55 | 4,30 | 3,54 | 4,06 | 13,44% | 1.392.086,00 |
| 14.03.2025 | 3,67 | 3,74 | 3,44 | 3,58 | 6,20% | 495.366,00 |
| 13.03.2025 | 3,82 | 3,88 | 3,17 | 3,37 | -7,67% | 1.334.461,00 |
| 12.03.2025 | 3,20 | 3,93 | 3,00 | 3,65 | 23,73% | 2.578.591,00 |
| 11.03.2025 | 2,96 | 2,98 | 2,87 | 2,95 | 6,31% | 518.886,00 |
| 10.03.2025 | 3,00 | 3,00 | 2,73 | 2,78 | -5,29% | 667.818,00 |
| 07.03.2025 | 2,91 | 2,97 | 2,86 | 2,93 | -0,68% | 443.057,00 |
| 06.03.2025 | 3,20 | 3,30 | 2,94 | 2,95 | -10,33% | 955.511,00 |
| 05.03.2025 | 2,73 | 3,42 | 2,71 | 3,29 | 23,68% | 1.230.630,00 |
| 04.03.2025 | 2,76 | 2,81 | 2,60 | 2,66 | -6,50% | 608.628,00 |
| 03.03.2025 | 3,17 | 3,19 | 2,78 | 2,85 | -7,03% | 418.113,00 |
| 28.02.2025 | 2,85 | 3,06 | 2,77 | 3,06 | 7,75% | 533.329,00 |
| 27.02.2025 | 3,12 | 3,14 | 2,81 | 2,84 | -6,27% | 571.405,00 |
| 26.02.2025 | 3,09 | 3,28 | 2,99 | 3,03 | -0,33% | 373.925,00 |
| 25.02.2025 | 3,21 | 3,23 | 2,95 | 3,04 | -6,75% | 613.230,00 |
| 24.02.2025 | 3,45 | 3,61 | 3,22 | 3,26 | -8,30% | 682.311,00 |
| 21.02.2025 | 3,94 | 3,94 | 3,55 | 3,56 | -11,35% | 627.333,00 |
| 20.02.2025 | 3,85 | 4,02 | 3,69 | 4,01 | 2,04% | 740.689,00 |
| 19.02.2025 | 4,27 | 4,32 | 3,88 | 3,93 | -9,24% | 776.757,00 |
| 18.02.2025 | 4,64 | 4,65 | 4,16 | 4,33 | -4,63% | 1.159.406,00 |
| 14.02.2025 | 4,89 | 4,89 | 4,46 | 4,54 | -4,22% | 1.283.051,00 |
| 13.02.2025 | 4,30 | 4,75 | 4,21 | 4,74 | 17,18% | 1.296.984,00 |
| 12.02.2025 | 3,81 | 4,22 | 3,60 | 4,05 | -1,10% | 1.420.437,00 |
| 11.02.2025 | 5,06 | 5,12 | 4,03 | 4,09 | -9,31% | 3.380.710,00 |
| 10.02.2025 | 4,04 | 4,60 | 3,91 | 4,51 | 22,22% | 3.095.457,00 |
| 07.02.2025 | 3,51 | 3,80 | 3,26 | 3,69 | 9,50% | 1.963.040,00 |
| 06.02.2025 | 3,10 | 3,39 | 3,09 | 3,37 | 10,86% | 1.574.972,00 |
| 05.02.2025 | 3,02 | 3,12 | 2,78 | 3,04 | 9,35% | 1.235.232,00 |
| 04.02.2025 | 2,81 | 2,83 | 2,75 | 2,78 | -0,71% | 360.073,00 |
| 03.02.2025 | 2,80 | 2,85 | 2,73 | 2,80 | 0,00% | 372.818,00 |
| 31.01.2025 | 2,82 | 2,87 | 2,77 | 2,80 | 0,72% | 204.516,00 |
| 30.01.2025 | 2,81 | 2,88 | 2,72 | 2,78 | 2,21% | 249.757,00 |
| 29.01.2025 | 2,82 | 2,88 | 2,67 | 2,72 | -3,55% | 339.721,00 |
| 28.01.2025 | 2,73 | 2,89 | 2,73 | 2,82 | -1,05% | 353.289,00 |
| 27.01.2025 | 2,90 | 3,03 | 2,74 | 2,85 | -5,00% | 404.531,00 |
| 24.01.2025 | 2,93 | 3,20 | 2,83 | 3,00 | 4,17% | 785.556,00 |
| 23.01.2025 | 2,95 | 2,97 | 2,84 | 2,88 | -0,69% | 281.274,00 |
| 22.01.2025 | 2,90 | 2,97 | 2,85 | 2,90 | 0,69% | 387.385,00 |
| 21.01.2025 | 3,14 | 3,31 | 2,81 | 2,88 | -0,69% | 1.146.717,00 |
| 17.01.2025 | 2,90 | 2,94 | 2,84 | 2,90 | 0,69% | 229.168,00 |
| 16.01.2025 | 2,89 | 2,92 | 2,84 | 2,88 | 0,70% | 226.711,00 |
| 15.01.2025 | 2,90 | 2,96 | 2,80 | 2,86 | -1,04% | 498.766,00 |
| 14.01.2025 | 2,92 | 2,99 | 2,81 | 2,89 | 5,47% | 174.015,00 |
| 13.01.2025 | 2,90 | 2,98 | 2,66 | 2,74 | -7,43% | 546.705,00 |
| 10.01.2025 | 3,00 | 3,29 | 2,94 | 2,96 | -6,62% | 552.926,00 |
| 08.01.2025 | 3,24 | 3,30 | 2,94 | 3,17 | -4,23% | 696.186,00 |
| 07.01.2025 | 3,50 | 3,50 | 3,23 | 3,31 | 0,61% | 802.011,00 |
| 06.01.2025 | 3,37 | 3,45 | 3,23 | 3,29 | 3,79% | 549.657,00 |
| 03.01.2025 | 3,48 | 3,49 | 3,05 | 3,17 | 3,93% | 1.102.481,00 |
| 02.01.2025 | 3,09 | 3,26 | 3,02 | 3,05 | 7,02% | 484.892,00 |
| 31.12.2024 | 3,35 | 3,37 | 2,80 | 2,85 | -16,42% | 705.348,00 |
| 30.12.2024 | 3,75 | 3,88 | 3,34 | 3,41 | -7,34% | 728.062,00 |
| 27.12.2024 | 3,79 | 4,09 | 3,41 | 3,68 | -5,40% | 1.360.543,00 |
| 26.12.2024 | 3,36 | 3,92 | 3,24 | 3,89 | 18,24% | 1.522.625,00 |
| 24.12.2024 | 3,18 | 3,67 | 3,12 | 3,29 | 6,13% | 999.155,00 |
| 23.12.2024 | 3,10 | 3,25 | 3,07 | 3,10 | 0,98% | 581.918,00 |
| 20.12.2024 | 3,16 | 3,48 | 3,07 | 3,07 | -6,12% | 573.679,00 |
| 19.12.2024 | 3,57 | 3,70 | 3,25 | 3,27 | -3,82% | 663.507,00 |
| 18.12.2024 | 3,80 | 3,81 | 3,36 | 3,40 | -12,26% | 1.258.971,00 |
| 17.12.2024 | 4,16 | 4,16 | 3,73 | 3,88 | -3,61% | 851.704,00 |
| 16.12.2024 | 3,26 | 4,09 | 3,10 | 4,02 | 14,69% | 1.714.402,00 |
| 13.12.2024 | 3,54 | 3,66 | 3,50 | 3,51 | 0,43% | 794.518,00 |