1,980$
-5,71%
Echtzeit-Aktienkurs SKYX Platforms Corp
Bid:
Ask:
Aktienkurse zur SKYX Platforms Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,27 | 1,28 | 1,20 | 1,26 | 0,00% | 386.035,00 |
| 15.09.2025 | 1,24 | 1,32 | 1,24 | 1,26 | 0,80% | 790.342,00 |
| 12.09.2025 | 1,18 | 1,28 | 1,17 | 1,25 | 5,04% | 603.842,00 |
| 11.09.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 5,31% | 353.593,00 |
| 10.09.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -4,24% | 228.401,00 |
| 09.09.2025 | 1,17 | 1,21 | 1,16 | 1,18 | -1,67% | 144.446,00 |
| 08.09.2025 | 1,19 | 1,22 | 1,16 | 1,20 | 0,84% | 316.203,00 |
| 05.09.2025 | 1,15 | 1,19 | 1,12 | 1,19 | 3,48% | 245.948,00 |
| 04.09.2025 | 1,18 | 1,19 | 1,12 | 1,15 | -2,13% | 252.807,00 |
| 03.09.2025 | 1,18 | 1,21 | 1,15 | 1,18 | 0,43% | 308.202,00 |
| 02.09.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 0,86% | 161.450,00 |
| 29.08.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -3,33% | 247.288,00 |
| 28.08.2025 | 1,19 | 1,23 | 1,17 | 1,20 | 0,84% | 495.037,00 |
| 27.08.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -1,65% | 210.842,00 |
| 26.08.2025 | 1,20 | 1,24 | 1,19 | 1,21 | 1,68% | 250.343,00 |
| 25.08.2025 | 1,20 | 1,21 | 1,17 | 1,19 | -0,83% | 174.458,00 |
| 22.08.2025 | 1,16 | 1,22 | 1,15 | 1,20 | 4,35% | 458.659,00 |
| 21.08.2025 | 1,13 | 1,17 | 1,12 | 1,15 | 0,00% | 159.517,00 |
| 20.08.2025 | 1,14 | 1,19 | 1,10 | 1,15 | 0,88% | 644.087,00 |
| 19.08.2025 | 1,17 | 1,23 | 1,13 | 1,14 | -2,56% | 319.181,00 |
| 18.08.2025 | 1,12 | 1,18 | 1,10 | 1,17 | 5,41% | 363.980,00 |
| 15.08.2025 | 1,18 | 1,19 | 1,08 | 1,11 | -6,72% | 429.440,00 |
| 14.08.2025 | 1,26 | 1,26 | 1,17 | 1,19 | -7,03% | 290.798,00 |
| 13.08.2025 | 1,18 | 1,28 | 1,15 | 1,28 | 8,47% | 682.555,00 |
| 12.08.2025 | 1,19 | 1,19 | 1,07 | 1,18 | 1,72% | 661.358,00 |
| 11.08.2025 | 1,18 | 1,20 | 1,14 | 1,16 | 0,00% | 442.112,00 |
| 08.08.2025 | 1,09 | 1,18 | 1,08 | 1,16 | 8,41% | 403.349,00 |
| 07.08.2025 | 1,05 | 1,10 | 1,02 | 1,07 | 1,90% | 374.752,00 |
| 06.08.2025 | 1,07 | 1,08 | 1,02 | 1,05 | -2,78% | 133.407,00 |
| 05.08.2025 | 1,01 | 1,10 | 1,01 | 1,08 | 6,93% | 513.936,00 |
| 04.08.2025 | 1,02 | 1,05 | 1,01 | 1,01 | 1,00% | 313.171,00 |
| 01.08.2025 | 1,00 | 1,06 | 0,96 | 1,00 | -0,50% | 743.915,00 |
| 31.07.2025 | 1,01 | 1,06 | 0,97 | 1,01 | -0,50% | 526.903,00 |
| 30.07.2025 | 1,05 | 1,07 | 0,97 | 1,01 | -2,88% | 395.536,00 |
| 29.07.2025 | 1,11 | 1,11 | 0,99 | 1,04 | -2,80% | 692.442,00 |
| 28.07.2025 | 1,14 | 1,16 | 1,07 | 1,07 | -6,14% | 390.616,00 |
| 25.07.2025 | 1,13 | 1,16 | 1,07 | 1,14 | 2,70% | 536.543,00 |
| 24.07.2025 | 1,10 | 1,14 | 1,07 | 1,11 | 0,91% | 299.133,00 |