11,300€
-1,74%
Echtzeit-Aktienkurs Sky Perfect JSAT Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sky Perfect JSAT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,30 | 11,40 | 11,10 | 11,40 | -0,87% | - |
| 08.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 200,00 |
| 07.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 04.09.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 03.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 02.09.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 01.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 31.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 28.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 27.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 26.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 25.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 24.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 21.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 20.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 2.000,00 |
| 19.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 18.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 17.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 11.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 50,00 |
| 10.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 07.08.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 4,96% | 50,00 |
| 06.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -9,70% | - |
| 05.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 11,67% | - |
| 04.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 03.08.2026 | 11,70 | 12,20 | 11,70 | 12,20 | 8,93% | 100,00 |
| 31.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 30.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 29.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | - |
| 28.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 27.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 24.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 23.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 22.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 21.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 20.07.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -0,84% | 400,00 |
| 17.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 16.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 15.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 14.07.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 39,00 |
| 13.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 10.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 09.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 08.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 07.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 06.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -5,41% | - |
| 03.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | - |
| 02.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 01.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | 80,00 |
| 30.06.2026 | 14,30 | 14,80 | 14,30 | 14,80 | 5,71% | 67,00 |
| 29.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 6,06% | - |
| 26.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | - |
| 25.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -6,04% | - |
| 24.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 23.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -9,88% | 1.800,00 |
| 22.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 19.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 18.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | 2.000,00 |
| 17.06.2026 | 17,80 | 18,50 | 17,80 | 18,50 | 6,32% | 2,00 |
| 16.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 15.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -11,46% | - |
| 12.06.2026 | 18,50 | 19,20 | 18,50 | 19,20 | 6,67% | 111,00 |
| 11.06.2026 | 17,10 | 18,00 | 17,10 | 18,00 | 4,05% | 825,00 |
| 10.06.2026 | 17,40 | 17,40 | 17,30 | 17,30 | -4,42% | 1.700,00 |
| 09.06.2026 | 17,50 | 18,10 | 17,50 | 18,10 | -7,18% | 200,00 |
| 08.06.2026 | 19,30 | 19,50 | 19,30 | 19,50 | -3,47% | 710,00 |
| 05.06.2026 | 19,90 | 20,20 | 19,90 | 20,20 | 5,76% | 1.068,00 |
| 04.06.2026 | 18,20 | 19,10 | 18,20 | 19,10 | -6,37% | 743,00 |
| 03.06.2026 | 20,00 | 20,40 | 20,00 | 20,40 | -1,92% | 15,00 |
| 02.06.2026 | 19,80 | 20,80 | 19,80 | 20,80 | -2,80% | 170,00 |
| 01.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -13,01% | 560,00 |
| 29.05.2026 | 24,40 | 25,20 | 24,40 | 24,60 | -2,38% | 1.840,00 |
| 28.05.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 4,13% | 20,00 |
| 27.05.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -3,20% | 19,00 |
| 26.05.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | 42,00 |
| 25.05.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 3,39% | 390,00 |
| 22.05.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 5,36% | 2.205,00 |
| 21.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 20.05.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 6,42% | 100,00 |
| 19.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 500,00 |
| 18.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 500,00 |
| 15.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 14.05.2026 | 22,60 | 22,60 | 22,40 | 22,60 | -0,88% | 440,00 |
| 13.05.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 7,55% | 220,00 |
| 12.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 11.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 200,00 |
| 08.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 5,82% | - |
| 07.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 06.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 05.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 04.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 30.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 29.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 28.04.2026 | 17,70 | 18,00 | 17,70 | 17,70 | 7,27% | 435,00 |
| 27.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -5,71% | - |
| 24.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 23.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 22.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -6,59% | - |