1,075$
4,37%
Echtzeit-Aktienkurs SKYX Platforms Corp
Bid:
Ask:
Aktienkurse zur SKYX Platforms Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 4,37% | 1.388.495,00 |
| 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 |
| 16.04.2026 | 1,18 | 1,20 | 1,11 | 1,13 | -3,00% | 1.004.517,00 |
| 15.04.2026 | 1,19 | 1,20 | 1,14 | 1,17 | -0,43% | 861.655,00 |
| 14.04.2026 | 1,18 | 1,28 | 1,17 | 1,17 | 2,63% | 1.186.138,00 |
| 13.04.2026 | 1,11 | 1,17 | 1,09 | 1,14 | 1,79% | 553.066,00 |
| 10.04.2026 | 1,16 | 1,20 | 1,12 | 1,12 | -1,75% | 766.815,00 |
| 09.04.2026 | 1,18 | 1,21 | 1,14 | 1,14 | -2,56% | 1.202.554,00 |
| 08.04.2026 | 1,20 | 1,25 | 1,17 | 1,17 | 5,41% | 1.880.107,00 |
| 07.04.2026 | 1,14 | 1,15 | 1,08 | 1,11 | -2,63% | 950.256,00 |
| 06.04.2026 | 1,16 | 1,20 | 1,14 | 1,14 | -0,87% | 453.453,00 |
| 02.04.2026 | 1,12 | 1,18 | 1,05 | 1,15 | 0,44% | 573.586,00 |
| 01.04.2026 | 1,14 | 1,21 | 1,14 | 1,15 | 1,78% | 824.886,00 |
| 31.03.2026 | 1,13 | 1,19 | 1,12 | 1,13 | 3,21% | 1.067.658,00 |
| 30.03.2026 | 1,22 | 1,23 | 1,08 | 1,09 | -8,79% | 1.606.215,00 |
| 27.03.2026 | 1,40 | 1,48 | 1,18 | 1,20 | -23,40% | 3.088.874,00 |
| 26.03.2026 | 1,60 | 1,60 | 1,53 | 1,56 | -3,11% | 948.526,00 |
| 25.03.2026 | 1,69 | 1,69 | 1,59 | 1,61 | -2,42% | 673.280,00 |
| 24.03.2026 | 1,69 | 1,75 | 1,63 | 1,65 | -2,94% | 1.126.605,00 |
| 23.03.2026 | 1,71 | 1,76 | 1,67 | 1,70 | 2,41% | 1.196.291,00 |
| 20.03.2026 | 1,75 | 1,78 | 1,63 | 1,66 | -5,14% | 3.191.088,00 |
| 19.03.2026 | 1,62 | 1,78 | 1,62 | 1,75 | 6,06% | 649.732,00 |
| 18.03.2026 | 1,73 | 1,77 | 1,65 | 1,65 | -6,25% | 791.617,00 |
| 17.03.2026 | 1,78 | 1,79 | 1,72 | 1,76 | 1,73% | 335.768,00 |
| 16.03.2026 | 1,77 | 1,80 | 1,72 | 1,73 | -0,57% | 455.164,00 |
| 13.03.2026 | 1,82 | 1,83 | 1,72 | 1,74 | -2,79% | 650.132,00 |
| 12.03.2026 | 1,91 | 1,91 | 1,79 | 1,79 | -6,28% | 728.950,00 |
| 11.03.2026 | 1,95 | 2,02 | 1,88 | 1,91 | -2,05% | 735.758,00 |
| 10.03.2026 | 1,91 | 2,01 | 1,91 | 1,95 | 2,09% | 928.623,00 |
| 09.03.2026 | 1,85 | 1,95 | 1,84 | 1,91 | 1,06% | 819.989,00 |
| 06.03.2026 | 1,94 | 1,97 | 1,83 | 1,89 | -4,55% | 869.891,00 |
| 05.03.2026 | 2,01 | 2,09 | 1,95 | 1,98 | -1,98% | 1.191.945,00 |
| 04.03.2026 | 2,00 | 2,07 | 1,97 | 2,02 | 2,28% | 551.319,00 |
| 03.03.2026 | 1,87 | 2,02 | 1,84 | 1,98 | 1,80% | 971.269,00 |
| 02.03.2026 | 1,89 | 1,97 | 1,86 | 1,94 | 0,00% | 925.181,00 |
| 27.02.2026 | 2,04 | 2,08 | 1,90 | 1,94 | -6,78% | 1.348.413,00 |
| 26.02.2026 | 2,07 | 2,10 | 2,02 | 2,08 | 0,53% | 348.149,00 |
| 25.02.2026 | 2,06 | 2,14 | 2,04 | 2,07 | 2,48% | 516.750,00 |
| 24.02.2026 | 2,03 | 2,06 | 1,99 | 2,02 | -0,49% | 708.761,00 |
| 23.02.2026 | 2,08 | 2,15 | 2,01 | 2,03 | -3,33% | 817.928,00 |
| 20.02.2026 | 2,10 | 2,20 | 2,07 | 2,10 | -0,94% | 1.012.564,00 |
| 19.02.2026 | 2,10 | 2,20 | 2,05 | 2,12 | 0,00% | 1.456.242,00 |
| 18.02.2026 | 2,14 | 2,25 | 2,11 | 2,12 | -1,26% | 478.665,00 |
| 17.02.2026 | 2,14 | 2,24 | 2,04 | 2,15 | 0,33% | 763.932,00 |
| 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 |