2,140$
2,88%
Echtzeit-Aktienkurs SKYX Platforms Corp
Bid:
Ask:
Aktienkurse zur SKYX Platforms Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,09 | 2,20 | 2,07 | 2,14 | 2,88% | 502.324,00 |
| 12.02.2026 | 2,28 | 2,28 | 2,00 | 2,08 | -6,52% | 1.233.140,00 |
| 11.02.2026 | 2,21 | 2,28 | 2,10 | 2,23 | 3,49% | 1.428.749,00 |
| 10.02.2026 | 2,19 | 2,25 | 2,14 | 2,15 | -2,93% | 300.633,00 |
| 09.02.2026 | 2,23 | 2,25 | 2,09 | 2,22 | -0,45% | 800.263,00 |
| 06.02.2026 | 2,07 | 2,25 | 2,06 | 2,23 | 9,88% | 1.031.147,00 |
| 05.02.2026 | 2,20 | 2,20 | 1,98 | 2,03 | -7,95% | 1.397.538,00 |
| 04.02.2026 | 2,35 | 2,38 | 2,12 | 2,20 | -6,78% | 1.027.473,00 |
| 03.02.2026 | 2,43 | 2,48 | 2,32 | 2,36 | -1,67% | 882.184,00 |
| 02.02.2026 | 2,47 | 2,54 | 2,40 | 2,40 | -4,00% | 510.750,00 |
| 30.01.2026 | 2,50 | 2,63 | 2,47 | 2,50 | -1,19% | 910.312,00 |
| 29.01.2026 | 2,59 | 2,59 | 2,46 | 2,53 | -1,75% | 744.391,00 |
| 28.01.2026 | 2,64 | 2,71 | 2,55 | 2,58 | -2,46% | 1.003.327,00 |
| 27.01.2026 | 2,74 | 2,77 | 2,60 | 2,64 | -3,65% | 949.389,00 |
| 26.01.2026 | 2,96 | 3,03 | 2,72 | 2,74 | -12,46% | 1.213.805,00 |
| 22.01.2026 | 2,60 | 3,28 | 2,52 | 3,13 | 25,20% | 5.723.375,00 |
| 21.01.2026 | 2,48 | 2,58 | 2,29 | 2,50 | 2,46% | 1.254.095,00 |
| 20.01.2026 | 2,44 | 2,59 | 2,38 | 2,44 | -3,56% | 923.715,00 |
| 16.01.2026 | 2,39 | 2,56 | 2,35 | 2,53 | 5,86% | 1.289.364,00 |
| 15.01.2026 | 2,23 | 2,40 | 2,18 | 2,39 | 6,94% | 944.217,00 |
| 14.01.2026 | 2,18 | 2,30 | 2,15 | 2,24 | 2,52% | 1.488.694,00 |
| 13.01.2026 | 2,22 | 2,24 | 2,10 | 2,18 | -1,36% | 699.143,00 |
| 12.01.2026 | 2,02 | 2,23 | 2,02 | 2,21 | 8,33% | 886.352,00 |
| 09.01.2026 | 2,15 | 2,24 | 2,02 | 2,04 | -5,56% | 1.069.267,00 |
| 08.01.2026 | 2,25 | 2,40 | 2,12 | 2,16 | -5,26% | 8.453.194,00 |
| 07.01.2026 | 2,34 | 2,36 | 2,26 | 2,28 | -3,80% | 336.246,00 |
| 06.01.2026 | 2,46 | 2,46 | 2,28 | 2,37 | 0,21% | 721.220,00 |
| 05.01.2026 | 2,39 | 2,42 | 2,31 | 2,37 | -1,46% | 394.802,00 |
| 02.01.2026 | 2,17 | 2,42 | 2,17 | 2,40 | 10,60% | 646.343,00 |
| 31.12.2025 | 2,08 | 2,19 | 2,02 | 2,17 | 4,83% | 763.792,00 |
| 30.12.2025 | 2,23 | 2,26 | 2,05 | 2,07 | -7,17% | 1.051.643,00 |
| 29.12.2025 | 2,27 | 2,31 | 2,20 | 2,23 | -3,88% | 755.963,00 |
| 26.12.2025 | 2,35 | 2,39 | 2,28 | 2,32 | -1,28% | 440.815,00 |
| 24.12.2025 | 2,33 | 2,39 | 2,29 | 2,35 | 1,29% | 233.412,00 |
| 23.12.2025 | 2,40 | 2,40 | 2,28 | 2,32 | -3,33% | 573.287,00 |
| 22.12.2025 | 2,25 | 2,42 | 2,23 | 2,40 | 9,34% | 1.003.717,00 |
| 19.12.2025 | 2,08 | 2,25 | 2,08 | 2,20 | 6,30% | 2.023.466,00 |
| 18.12.2025 | 2,03 | 2,10 | 1,97 | 2,07 | 4,29% | 740.995,00 |
| 17.12.2025 | 2,11 | 2,11 | 1,96 | 1,98 | -5,71% | 784.952,00 |
| 16.12.2025 | 2,13 | 2,22 | 2,07 | 2,10 | -2,33% | 771.088,00 |
| 15.12.2025 | 2,17 | 2,26 | 2,14 | 2,15 | -0,92% | 488.089,00 |
| 12.12.2025 | 2,33 | 2,33 | 2,10 | 2,17 | -6,47% | 1.000.226,00 |
| 11.12.2025 | 2,34 | 2,39 | 2,28 | 2,32 | -0,85% | 999.193,00 |
| 10.12.2025 | 2,40 | 2,45 | 2,26 | 2,34 | -4,49% | 1.049.749,00 |
| 09.12.2025 | 2,40 | 2,52 | 2,40 | 2,45 | 1,24% | 418.853,00 |
| 08.12.2025 | 2,38 | 2,47 | 2,30 | 2,42 | 2,11% | 500.842,00 |
| 05.12.2025 | 2,43 | 2,46 | 2,32 | 2,37 | -2,87% | 738.658,00 |
| 04.12.2025 | 2,28 | 2,57 | 2,28 | 2,44 | 6,55% | 1.948.049,00 |
| 03.12.2025 | 2,11 | 2,33 | 2,03 | 2,29 | 11,71% | 1.955.899,00 |
| 02.12.2025 | 2,09 | 2,14 | 2,02 | 2,05 | -1,91% | 671.830,00 |
| 01.12.2025 | 2,07 | 2,18 | 2,05 | 2,09 | -2,79% | 798.667,00 |
| 28.11.2025 | 2,11 | 2,20 | 2,07 | 2,15 | 3,37% | 642.845,00 |
| 26.11.2025 | 2,04 | 2,17 | 2,02 | 2,08 | 1,96% | 803.061,00 |
| 25.11.2025 | 2,00 | 2,08 | 1,91 | 2,04 | 2,00% | 760.815,00 |
| 24.11.2025 | 1,83 | 2,10 | 1,81 | 2,00 | 17,30% | 2.658.985,00 |
| 20.11.2025 | 1,75 | 1,84 | 1,66 | 1,71 | -0,87% | 1.196.829,00 |
| 19.11.2025 | 1,71 | 1,79 | 1,63 | 1,72 | 1,18% | 567.088,00 |
| 18.11.2025 | 1,63 | 1,73 | 1,61 | 1,70 | 3,66% | 411.204,00 |
| 17.11.2025 | 1,75 | 1,80 | 1,63 | 1,64 | 7,19% | 806.957,00 |
| 13.11.2025 | 1,62 | 1,68 | 1,49 | 1,53 | -5,26% | 761.105,00 |
| 12.11.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 2,22% | 449.905,00 |
| 11.11.2025 | 1,54 | 1,60 | 1,50 | 1,58 | 5,33% | 296.710,00 |
| 10.11.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -1,32% | 397.183,00 |
| 07.11.2025 | 1,59 | 1,60 | 1,43 | 1,52 | -4,40% | 572.108,00 |
| 06.11.2025 | 1,60 | 1,60 | 1,54 | 1,59 | -0,93% | 358.267,00 |
| 05.11.2025 | 1,56 | 1,63 | 1,50 | 1,61 | 3,88% | 549.170,00 |
| 04.11.2025 | 1,60 | 1,62 | 1,53 | 1,55 | -6,36% | 685.090,00 |
| 03.11.2025 | 1,77 | 1,78 | 1,63 | 1,65 | -6,25% | 466.578,00 |
| 31.10.2025 | 1,68 | 1,76 | 1,62 | 1,76 | 5,90% | 881.284,00 |
| 30.10.2025 | 1,70 | 1,79 | 1,65 | 1,66 | -5,03% | 695.250,00 |
| 29.10.2025 | 1,80 | 1,80 | 1,68 | 1,75 | -2,51% | 1.213.785,00 |
| 28.10.2025 | 1,52 | 1,89 | 1,52 | 1,80 | 18,09% | 2.670.389,00 |
| 27.10.2025 | 1,64 | 1,65 | 1,51 | 1,52 | -7,32% | 634.492,00 |
| 24.10.2025 | 1,60 | 1,69 | 1,57 | 1,64 | 4,46% | 1.200.747,00 |
| 23.10.2025 | 1,42 | 1,60 | 1,38 | 1,57 | 10,56% | 1.121.640,00 |
| 22.10.2025 | 1,52 | 1,54 | 1,34 | 1,42 | -7,19% | 1.029.124,00 |
| 21.10.2025 | 1,57 | 1,65 | 1,46 | 1,53 | -3,16% | 1.066.855,00 |
| 20.10.2025 | 1,40 | 1,61 | 1,40 | 1,58 | 15,33% | 1.552.186,00 |
| 17.10.2025 | 1,29 | 1,39 | 1,29 | 1,37 | 5,38% | 510.455,00 |
| 16.10.2025 | 1,38 | 1,39 | 1,25 | 1,30 | -3,70% | 651.847,00 |
| 15.10.2025 | 1,33 | 1,46 | 1,32 | 1,35 | 2,27% | 1.362.989,00 |
| 14.10.2025 | 1,23 | 1,34 | 1,22 | 1,32 | 4,76% | 507.460,00 |
| 13.10.2025 | 1,16 | 1,26 | 1,15 | 1,26 | 11,50% | 464.317,00 |
| 10.10.2025 | 1,21 | 1,23 | 1,13 | 1,13 | -5,83% | 487.983,00 |
| 09.10.2025 | 1,29 | 1,29 | 1,18 | 1,20 | -7,69% | 744.832,00 |
| 08.10.2025 | 1,14 | 1,30 | 1,12 | 1,30 | 15,04% | 1.059.401,00 |
| 07.10.2025 | 1,12 | 1,16 | 1,11 | 1,13 | 0,89% | 337.975,00 |
| 06.10.2025 | 1,13 | 1,17 | 1,11 | 1,12 | 4,67% | 405.889,00 |
| 02.10.2025 | 1,12 | 1,14 | 1,07 | 1,07 | -5,31% | 333.646,00 |
| 01.10.2025 | 1,15 | 1,18 | 1,10 | 1,13 | 0,44% | 498.155,00 |
| 30.09.2025 | 1,12 | 1,15 | 1,09 | 1,13 | 1,35% | 337.815,00 |
| 29.09.2025 | 1,14 | 1,18 | 1,10 | 1,11 | -2,63% | 424.383,00 |
| 26.09.2025 | 1,18 | 1,20 | 1,12 | 1,14 | -3,39% | 433.390,00 |
| 25.09.2025 | 1,20 | 1,24 | 1,18 | 1,18 | -3,28% | 369.242,00 |
| 24.09.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -3,94% | 423.076,00 |
| 23.09.2025 | 1,33 | 1,35 | 1,25 | 1,27 | -3,79% | 567.568,00 |
| 22.09.2025 | 1,29 | 1,36 | 1,29 | 1,32 | 1,54% | 577.937,00 |
| 19.09.2025 | 1,30 | 1,32 | 1,26 | 1,30 | 0,39% | 1.099.019,00 |
| 18.09.2025 | 1,31 | 1,34 | 1,27 | 1,30 | -0,38% | 422.885,00 |
| 17.09.2025 | 1,27 | 1,34 | 1,24 | 1,30 | 3,17% | 679.847,00 |