1,400$
3,70%
Echtzeit-Aktienkurs SKYX Platforms Corp
Bid:
Ask:
Aktienkurse zur SKYX Platforms Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 1,03 | 1,06 | 1,00 | 1,01 | -3,35% | 1.401.181,00 |
| 22.06.2026 | 1,08 | 1,12 | 1,03 | 1,05 | -3,24% | 1.306.734,00 |
| 18.06.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 4,85% | 1.398.761,00 |
| 17.06.2026 | 1,05 | 1,10 | 1,02 | 1,03 | -0,96% | 1.177.711,00 |
| 16.06.2026 | 1,04 | 1,07 | 1,02 | 1,04 | -1,42% | 754.165,00 |
| 15.06.2026 | 1,09 | 1,11 | 1,05 | 1,06 | -0,47% | 1.311.089,00 |
| 12.06.2026 | 1,07 | 1,09 | 1,05 | 1,06 | 0,00% | 679.296,00 |
| 11.06.2026 | 1,00 | 1,06 | 0,97 | 1,06 | 8,83% | 1.299.585,00 |
| 10.06.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -2,60% | 2.388.860,00 |
| 09.06.2026 | 1,06 | 1,08 | 0,97 | 1,00 | -4,76% | 2.087.920,00 |
| 08.06.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -1,87% | 712.827,00 |
| 05.06.2026 | 1,11 | 1,11 | 1,04 | 1,07 | -4,46% | 1.200.708,00 |
| 04.06.2026 | 1,16 | 1,16 | 1,11 | 1,12 | -3,03% | 519.319,00 |
| 03.06.2026 | 1,26 | 1,26 | 1,12 | 1,16 | -7,60% | 1.420.764,00 |
| 02.06.2026 | 1,17 | 1,29 | 1,16 | 1,25 | 6,84% | 1.690.152,00 |
| 01.06.2026 | 1,12 | 1,18 | 1,10 | 1,17 | 3,54% | 1.473.931,00 |
| 29.05.2026 | 1,10 | 1,15 | 1,07 | 1,13 | 0,89% | 1.049.135,00 |
| 28.05.2026 | 1,08 | 1,13 | 1,06 | 1,12 | 0,90% | 1.355.653,00 |
| 27.05.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 0,91% | 1.296.267,00 |
| 26.05.2026 | 1,17 | 1,17 | 1,08 | 1,10 | -2,65% | 1.735.031,00 |
| 22.05.2026 | 1,18 | 1,20 | 1,12 | 1,13 | -2,16% | 929.515,00 |
| 21.05.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 0,43% | 1.681.392,00 |
| 20.05.2026 | 1,12 | 1,17 | 1,07 | 1,15 | 5,50% | 3.322.161,00 |
| 19.05.2026 | 1,06 | 1,11 | 1,05 | 1,09 | 1,40% | 2.050.445,00 |
| 18.05.2026 | 1,08 | 1,10 | 1,02 | 1,08 | -0,46% | 2.872.122,00 |
| 15.05.2026 | 1,10 | 1,12 | 1,06 | 1,08 | -4,85% | 1.658.109,00 |
| 14.05.2026 | 1,12 | 1,18 | 1,09 | 1,14 | -0,44% | 1.506.766,00 |
| 13.05.2026 | 1,12 | 1,14 | 1,07 | 1,14 | 0,88% | 1.555.213,00 |
| 12.05.2026 | 1,26 | 1,26 | 1,09 | 1,13 | -5,83% | 2.683.909,00 |
| 11.05.2026 | 1,32 | 1,33 | 1,16 | 1,20 | -12,41% | 2.629.995,00 |
| 08.05.2026 | 1,54 | 1,54 | 1,35 | 1,37 | -6,48% | 2.655.091,00 |
| 07.05.2026 | 1,36 | 1,47 | 1,26 | 1,47 | 12,69% | 4.830.763,00 |
| 06.05.2026 | 1,20 | 1,45 | 1,20 | 1,30 | 19,27% | 8.008.553,00 |
| 05.05.2026 | 1,00 | 1,09 | 1,00 | 1,09 | 8,46% | 1.444.277,00 |
| 04.05.2026 | 1,10 | 1,11 | 1,00 | 1,01 | -6,07% | 1.199.319,00 |
| 01.05.2026 | 1,07 | 1,10 | 1,06 | 1,07 | -1,83% | 699.964,00 |
| 30.04.2026 | 1,02 | 1,09 | 1,00 | 1,09 | 6,86% | 1.589.818,00 |
| 29.04.2026 | 1,04 | 1,08 | 1,01 | 1,02 | -2,86% | 1.113.435,00 |
| 28.04.2026 | 1,03 | 1,06 | 1,00 | 1,05 | 2,94% | 881.402,00 |
| 27.04.2026 | 1,05 | 1,10 | 1,02 | 1,02 | -3,32% | 1.235.838,00 |
| 24.04.2026 | 1,06 | 1,09 | 0,99 | 1,06 | 2,43% | 1.600.134,00 |
| 23.04.2026 | 1,12 | 1,15 | 1,03 | 1,03 | -6,36% | 1.786.593,00 |
| 22.04.2026 | 1,15 | 1,18 | 1,10 | 1,10 | 0,00% | 1.537.820,00 |
| 21.04.2026 | 1,15 | 1,20 | 1,10 | 1,10 | -4,35% | 1.342.922,00 |
| 20.04.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | 662.691,00 |
| 17.04.2026 | 1,18 | 1,22 | 1,15 | 1,17 | 3,54% | 1.090.599,00 |