0,694$
-3,73%
Echtzeit-Aktienkurs SKYX Platforms Corp
Bid:
Ask:
Aktienkurse zur SKYX Platforms Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,71 | 0,72 | 0,65 | 0,69 | -3,74% | 1.600.484,00 |
| 11.11.2026 | 0,71 | 0,75 | 0,69 | 0,72 | 3,74% | 508.739,00 |
| 10.11.2026 | 0,72 | 0,74 | 0,69 | 0,70 | -4,53% | 1.002.849,00 |
| 09.11.2026 | 0,73 | 0,75 | 0,72 | 0,73 | -0,55% | 371.093,00 |
| 06.11.2026 | 0,69 | 0,74 | 0,68 | 0,73 | 8,77% | 784.683,00 |
| 05.11.2026 | 0,73 | 0,74 | 0,67 | 0,67 | -8,81% | 1.748.064,00 |
| 04.11.2026 | 0,73 | 0,75 | 0,69 | 0,74 | 2,64% | 1.511.049,00 |
| 03.11.2026 | 0,75 | 0,78 | 0,71 | 0,72 | -5,02% | 1.388.399,00 |
| 02.11.2026 | 0,78 | 0,81 | 0,74 | 0,76 | -4,18% | 528.555,00 |
| 30.10.2026 | 0,78 | 0,79 | 0,75 | 0,79 | 1,67% | 841.218,00 |
| 29.10.2026 | 0,80 | 0,82 | 0,78 | 0,78 | -4,90% | 776.282,00 |
| 28.10.2026 | 0,82 | 0,87 | 0,80 | 0,82 | 2,00% | 1.289.998,00 |
| 27.10.2026 | 0,80 | 0,84 | 0,77 | 0,80 | 2,04% | 1.558.062,00 |
| 26.10.2026 | 0,86 | 0,86 | 0,75 | 0,79 | -6,99% | 2.473.576,00 |
| 23.10.2026 | 0,88 | 0,89 | 0,84 | 0,84 | -3,65% | 941.680,00 |
| 22.10.2026 | 0,89 | 0,90 | 0,83 | 0,88 | -2,67% | 1.995.078,00 |
| 21.10.2026 | 0,90 | 0,94 | 0,88 | 0,90 | 0,00% | 723.364,00 |
| 20.10.2026 | 0,97 | 1,01 | 0,90 | 0,90 | -9,27% | 1.072.116,00 |
| 19.10.2026 | 0,98 | 1,00 | 0,94 | 0,99 | 3,33% | 593.187,00 |
| 16.10.2026 | 1,01 | 1,04 | 0,95 | 0,96 | -5,42% | 1.316.835,00 |
| 15.10.2026 | 1,04 | 1,04 | 0,98 | 1,02 | -2,87% | 826.255,00 |
| 14.10.2026 | 1,12 | 1,12 | 1,04 | 1,05 | -7,11% | 1.541.332,00 |
| 13.10.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 0,90% | 286.077,00 |
| 12.10.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 1,36% | 311.474,00 |
| 09.10.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -0,90% | 441.293,00 |
| 08.10.2026 | 1,16 | 1,16 | 1,10 | 1,11 | -3,48% | 937.102,00 |
| 07.10.2026 | 1,14 | 1,19 | 1,13 | 1,15 | 1,77% | 621.142,00 |
| 06.10.2026 | 1,16 | 1,19 | 1,13 | 1,13 | -3,00% | 393.426,00 |
| 05.10.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 317.954,00 |
| 02.10.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 3,07% | 266.056,00 |
| 01.10.2026 | 1,15 | 1,18 | 1,12 | 1,14 | -0,87% | 661.314,00 |
| 30.09.2026 | 1,17 | 1,20 | 1,15 | 1,15 | 1,68% | 565.030,00 |
| 29.09.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -3,33% | 842.243,00 |
| 28.09.2026 | 1,25 | 1,25 | 1,16 | 1,17 | -5,26% | 680.722,00 |
| 25.09.2026 | 1,22 | 1,25 | 1,19 | 1,24 | 1,65% | 619.249,00 |
| 24.09.2026 | 1,22 | 1,24 | 1,19 | 1,22 | -2,02% | 441.696,00 |
| 23.09.2026 | 1,27 | 1,29 | 1,23 | 1,24 | -2,36% | 405.936,00 |
| 22.09.2026 | 1,28 | 1,30 | 1,26 | 1,27 | 0,40% | 352.357,00 |
| 21.09.2026 | 1,29 | 1,32 | 1,25 | 1,27 | 0,00% | 474.799,00 |
| 18.09.2026 | 1,26 | 1,29 | 1,25 | 1,27 | 1,20% | 804.799,00 |
| 17.09.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -0,40% | 651.236,00 |
| 16.09.2026 | 1,32 | 1,34 | 1,25 | 1,26 | -5,28% | 632.964,00 |
| 15.09.2026 | 1,46 | 1,47 | 1,32 | 1,33 | -10,47% | 1.304.193,00 |
| 14.09.2026 | 1,34 | 1,52 | 1,34 | 1,48 | 9,23% | 1.891.703,00 |
| 11.09.2026 | 1,32 | 1,37 | 1,27 | 1,36 | 3,04% | 1.063.906,00 |
| 10.09.2026 | 1,30 | 1,37 | 1,15 | 1,32 | -6,07% | 2.221.641,00 |
| 09.09.2026 | 1,32 | 1,42 | 1,32 | 1,40 | 3,70% | 695.004,00 |
| 08.09.2026 | 1,37 | 1,39 | 1,35 | 1,35 | -1,46% | 608.424,00 |
| 04.09.2026 | 1,31 | 1,40 | 1,30 | 1,37 | 5,79% | 1.053.589,00 |
| 03.09.2026 | 1,27 | 1,33 | 1,27 | 1,30 | 1,57% | 1.047.154,00 |
| 02.09.2026 | 1,24 | 1,31 | 1,24 | 1,28 | 1,59% | 438.281,00 |
| 01.09.2026 | 1,31 | 1,32 | 1,24 | 1,26 | -5,64% | 1.246.934,00 |
| 31.08.2026 | 1,21 | 1,35 | 1,21 | 1,33 | 9,02% | 1.619.930,00 |
| 28.08.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | 485.582,00 |
| 27.08.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | 262.129,00 |
| 26.08.2026 | 1,26 | 1,32 | 1,22 | 1,25 | -0,79% | 1.483.575,00 |
| 25.08.2026 | 1,15 | 1,26 | 1,15 | 1,26 | 9,57% | 1.217.808,00 |
| 24.08.2026 | 1,15 | 1,16 | 1,11 | 1,15 | -0,43% | 749.858,00 |
| 21.08.2026 | 1,10 | 1,16 | 1,10 | 1,16 | 5,00% | 867.323,00 |
| 20.08.2026 | 1,15 | 1,21 | 1,10 | 1,10 | -4,35% | 1.866.310,00 |
| 19.08.2026 | 1,19 | 1,19 | 1,13 | 1,15 | -2,13% | 362.086,00 |
| 18.08.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 3,98% | 625.593,00 |
| 17.08.2026 | 1,12 | 1,16 | 1,08 | 1,13 | 0,89% | 557.127,00 |
| 14.08.2026 | 1,12 | 1,14 | 1,06 | 1,12 | 1,82% | 1.142.872,00 |
| 13.08.2026 | 1,17 | 1,23 | 1,09 | 1,10 | -8,71% | 1.925.602,00 |
| 12.08.2026 | 1,22 | 1,23 | 1,19 | 1,21 | -2,03% | 766.181,00 |
| 11.08.2026 | 1,22 | 1,25 | 1,19 | 1,23 | 0,82% | 625.209,00 |
| 10.08.2026 | 1,23 | 1,25 | 1,18 | 1,22 | 0,00% | 978.640,00 |
| 07.08.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 3,39% | 536.749,00 |
| 06.08.2026 | 1,15 | 1,19 | 1,12 | 1,18 | 3,06% | 742.193,00 |
| 05.08.2026 | 1,15 | 1,17 | 1,11 | 1,15 | 0,44% | 578.388,00 |
| 04.08.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 2,70% | 490.482,00 |
| 03.08.2026 | 1,08 | 1,13 | 1,08 | 1,11 | 1,83% | 615.897,00 |
| 31.07.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -1,80% | 763.999,00 |
| 30.07.2026 | 1,06 | 1,15 | 1,06 | 1,11 | 4,72% | 739.728,00 |
| 29.07.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -7,83% | 1.226.681,00 |
| 28.07.2026 | 1,16 | 1,17 | 1,09 | 1,15 | -1,71% | 972.852,00 |
| 27.07.2026 | 1,17 | 1,21 | 1,12 | 1,17 | 1,74% | 616.392,00 |
| 24.07.2026 | 1,15 | 1,18 | 1,09 | 1,15 | 1,32% | 1.018.133,00 |
| 23.07.2026 | 1,30 | 1,31 | 1,13 | 1,14 | -13,36% | 1.487.131,00 |
| 22.07.2026 | 1,23 | 1,37 | 1,22 | 1,31 | 6,50% | 2.309.496,00 |
| 21.07.2026 | 1,24 | 1,27 | 1,21 | 1,23 | 0,41% | 1.865.831,00 |
| 20.07.2026 | 1,18 | 1,25 | 1,17 | 1,23 | 3,81% | 720.943,00 |
| 17.07.2026 | 1,17 | 1,22 | 1,16 | 1,18 | -0,42% | 513.133,00 |
| 16.07.2026 | 1,25 | 1,27 | 1,17 | 1,19 | -5,58% | 1.177.964,00 |
| 15.07.2026 | 1,24 | 1,31 | 1,24 | 1,26 | 0,40% | 1.070.597,00 |
| 14.07.2026 | 1,20 | 1,26 | 1,18 | 1,25 | 6,84% | 1.078.972,00 |
| 13.07.2026 | 1,27 | 1,28 | 1,16 | 1,17 | -7,87% | 1.595.449,00 |
| 10.07.2026 | 1,19 | 1,29 | 1,16 | 1,27 | 7,63% | 2.292.452,00 |
| 09.07.2026 | 1,18 | 1,22 | 1,15 | 1,18 | 0,43% | 2.331.769,00 |
| 08.07.2026 | 1,04 | 1,20 | 1,03 | 1,18 | 14,08% | 2.161.066,00 |
| 07.07.2026 | 1,08 | 1,08 | 1,00 | 1,03 | -4,63% | 1.080.905,00 |
| 06.07.2026 | 1,06 | 1,12 | 1,05 | 1,08 | 3,85% | 942.688,00 |
| 02.07.2026 | 1,13 | 1,18 | 1,03 | 1,04 | -7,14% | 1.134.893,00 |
| 01.07.2026 | 1,09 | 1,18 | 1,09 | 1,12 | 1,36% | 1.305.051,00 |
| 30.06.2026 | 1,03 | 1,11 | 1,02 | 1,11 | 9,41% | 1.195.488,00 |
| 29.06.2026 | 1,01 | 1,06 | 0,99 | 1,01 | 3,17% | 1.463.405,00 |
| 26.06.2026 | 1,04 | 1,05 | 0,96 | 0,98 | -6,76% | 11.667.061,00 |
| 25.06.2026 | 1,03 | 1,05 | 1,02 | 1,05 | 2,44% | 661.490,00 |
| 24.06.2026 | 1,03 | 1,09 | 1,01 | 1,03 | 1,49% | 1.556.837,00 |