0,353$
1,15%
Echtzeit-Aktienkurs Sky Quarry Inc
Bid:
Ask:
Aktienkurse zur Sky Quarry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,28 | 2,28 | 2,15 | 2,24 | -4,68% | 283.345,00 |
| 28.05.2026 | 2,49 | 2,54 | 2,23 | 2,35 | -2,08% | 839.668,00 |
| 27.05.2026 | 2,42 | 2,50 | 2,30 | 2,40 | 1,14% | 198.108,00 |
| 26.05.2026 | 2,65 | 2,77 | 2,33 | 2,37 | -11,46% | 575.109,00 |
| 22.05.2026 | 2,71 | 2,80 | 2,50 | 2,68 | -3,84% | 507.053,00 |
| 21.05.2026 | 2,83 | 2,83 | 2,61 | 2,79 | -4,55% | 296.959,00 |
| 20.05.2026 | 2,99 | 3,28 | 2,80 | 2,92 | -3,63% | 563.457,00 |
| 19.05.2026 | 2,91 | 3,30 | 2,90 | 3,03 | 1,68% | 713.273,00 |
| 18.05.2026 | 2,88 | 3,11 | 2,76 | 2,98 | -2,93% | 587.162,00 |
| 15.05.2026 | 2,52 | 3,81 | 2,52 | 3,07 | 25,31% | 5.661.893,00 |
| 14.05.2026 | 2,71 | 2,95 | 2,35 | 2,45 | -12,50% | 485.953,00 |
| 13.05.2026 | 3,07 | 3,08 | 2,75 | 2,80 | -10,83% | 550.965,00 |
| 12.05.2026 | 3,64 | 3,72 | 3,11 | 3,14 | -10,36% | 969.766,00 |
| 11.05.2026 | 3,90 | 3,90 | 3,50 | 3,50 | -10,41% | 797.072,00 |
| 08.05.2026 | 4,16 | 4,39 | 3,82 | 3,91 | -1,51% | 1.552.143,00 |
| 07.05.2026 | 4,33 | 4,69 | 3,92 | 3,97 | -11,19% | 2.157.662,00 |
| 06.05.2026 | 4,89 | 4,93 | 4,40 | 4,47 | -13,71% | 707.901,00 |
| 05.05.2026 | 5,66 | 5,75 | 5,07 | 5,18 | -12,50% | 834.953,00 |
| 04.05.2026 | 5,79 | 6,42 | 5,46 | 5,92 | 0,34% | 2.029.571,00 |
| 01.05.2026 | 6,00 | 6,29 | 5,48 | 5,90 | -1,01% | 1.422.651,00 |
| 30.04.2026 | 6,22 | 6,50 | 5,96 | 5,96 | -4,94% | 1.423.585,00 |
| 29.04.2026 | 6,31 | 7,19 | 6,01 | 6,27 | 6,27% | 8.762.690,00 |
| 28.04.2026 | 6,21 | 6,51 | 4,95 | 5,90 | 8,26% | 12.589.384,00 |
| 27.04.2026 | 5,99 | 6,24 | 5,22 | 5,45 | -9,17% | 433.167,00 |
| 24.04.2026 | 6,54 | 6,88 | 5,81 | 6,00 | -15,61% | 829.614,00 |
| 23.04.2026 | 8,28 | 8,31 | 6,85 | 7,11 | -12,97% | 1.034.861,00 |
| 22.04.2026 | 8,62 | 8,78 | 7,90 | 8,17 | -8,87% | 852.349,00 |
| 21.04.2026 | 8,61 | 10,25 | 8,30 | 8,97 | -1,70% | 2.827.564,00 |
| 20.04.2026 | 9,33 | 10,03 | 8,72 | 9,12 | 13,86% | 2.945.520,00 |
| 17.04.2026 | 8,65 | 9,88 | 7,52 | 8,01 | -19,50% | 1.235.442,00 |
| 16.04.2026 | 10,42 | 11,29 | 9,63 | 9,95 | -9,79% | 1.289.901,00 |
| 15.04.2026 | 9,36 | 11,24 | 8,84 | 11,03 | 19,89% | 3.220.783,00 |
| 14.04.2026 | 10,07 | 10,27 | 8,50 | 9,20 | -23,37% | 3.693.886,00 |
| 13.04.2026 | 18,80 | 19,45 | 11,02 | 12,01 | -4,65% | 21.862.256,00 |
| 10.04.2026 | 7,75 | 15,35 | 7,62 | 12,59 | 72,47% | 45.574.438,00 |
| 09.04.2026 | 7,16 | 9,56 | 6,91 | 7,30 | 7,04% | 21.488.059,00 |
| 08.04.2026 | 5,10 | 7,50 | 5,00 | 6,82 | 6,31% | 7.343.291,00 |
| 07.04.2026 | 6,37 | 8,32 | 5,92 | 6,42 | 28,30% | 72.101.558,00 |
| 06.04.2026 | 4,70 | 6,43 | 4,52 | 5,00 | -1,96% | 21.006.535,00 |
| 02.04.2026 | 5,57 | 5,89 | 3,75 | 5,10 | 100,00% | 206.129.575,00 |
| 01.04.2026 | 2,52 | 2,89 | 2,36 | 2,55 | -1,92% | 146.152,00 |
| 31.03.2026 | 2,37 | 2,63 | 2,37 | 2,60 | 8,33% | 36.383,00 |
| 30.03.2026 | 2,44 | 2,48 | 2,16 | 2,40 | -0,83% | 93.250,00 |
| 27.03.2026 | 2,00 | 2,55 | 1,90 | 2,42 | 20,70% | 217.556,00 |
| 26.03.2026 | 2,20 | 2,20 | 1,85 | 2,01 | -8,86% | 124.396,00 |
| 25.03.2026 | 2,59 | 2,65 | 2,17 | 2,20 | -11,29% | 145.863,00 |
| 24.03.2026 | 2,90 | 3,03 | 2,45 | 2,48 | -15,79% | 139.302,00 |
| 23.03.2026 | 2,80 | 3,02 | 2,80 | 2,95 | 3,70% | 66.306,00 |
| 20.03.2026 | 3,33 | 3,41 | 2,71 | 2,84 | -16,98% | 134.477,00 |
| 19.03.2026 | 3,81 | 3,96 | 3,36 | 3,42 | -12,51% | 179.380,00 |
| 18.03.2026 | 3,50 | 4,36 | 3,40 | 3,91 | 10,76% | 447.554,00 |
| 17.03.2026 | 3,41 | 3,81 | 3,25 | 3,53 | 3,52% | 189.145,00 |
| 16.03.2026 | 2,75 | 4,14 | 2,52 | 3,41 | 18,40% | 995.176,00 |
| 13.03.2026 | 3,04 | 3,08 | 2,51 | 2,88 | 3,09% | 3.297.550,00 |
| 12.03.2026 | 2,74 | 3,09 | 2,71 | 2,79 | -0,23% | 4.965.430,00 |
| 11.03.2026 | 2,78 | 2,80 | 2,57 | 2,80 | 0,00% | 988.073,00 |
| 10.03.2026 | 2,80 | 2,88 | 2,55 | 2,80 | 1,04% | 1.001.593,00 |
| 09.03.2026 | 2,84 | 3,43 | 2,58 | 2,77 | 0,41% | 3.036.390,00 |
| 06.03.2026 | 3,42 | 3,52 | 2,57 | 2,76 | -37,74% | 3.045.889,00 |
| 05.03.2026 | 3,80 | 5,04 | 3,69 | 4,43 | 16,65% | 11.202.129,00 |
| 04.03.2026 | 3,50 | 3,99 | 3,21 | 3,80 | 4,49% | 1.870.110,00 |
| 03.03.2026 | 4,16 | 4,48 | 3,24 | 3,64 | -9,08% | 5.765.761,00 |
| 02.03.2026 | 4,07 | 4,88 | 3,68 | 4,00 | 13,15% | 6.649.127,00 |
| 27.02.2026 | 3,28 | 3,65 | 2,98 | 3,54 | 10,36% | 1.076.278,00 |
| 26.02.2026 | 2,80 | 3,27 | 2,72 | 3,20 | 13,94% | 964.353,00 |
| 25.02.2026 | 2,80 | 2,89 | 2,64 | 2,81 | 2,30% | 265.795,00 |
| 24.02.2026 | 2,78 | 2,79 | 2,64 | 2,75 | 3,37% | 228.206,00 |
| 23.02.2026 | 2,88 | 2,88 | 2,64 | 2,66 | -7,69% | 342.710,00 |
| 20.02.2026 | 2,81 | 2,96 | 2,56 | 2,88 | -5,83% | 1.682.263,00 |
| 19.02.2026 | 2,87 | 3,36 | 2,72 | 3,06 | 12,94% | 12.367.997,00 |
| 18.02.2026 | 2,54 | 2,96 | 2,54 | 2,71 | 5,68% | 409.115,00 |
| 17.02.2026 | 2,64 | 3,04 | 2,48 | 2,56 | -3,52% | 287.769,00 |
| 13.02.2026 | 2,76 | 2,96 | 2,55 | 2,66 | -1,13% | 610.916,00 |
| 12.02.2026 | 2,72 | 3,04 | 2,54 | 2,69 | -1,24% | 395.334,00 |
| 11.02.2026 | 2,26 | 2,84 | 2,25 | 2,72 | 16,44% | 715.440,00 |
| 10.02.2026 | 2,30 | 2,40 | 2,30 | 2,34 | -0,92% | 85.838,00 |
| 09.02.2026 | 2,32 | 2,56 | 2,20 | 2,36 | 4,76% | 368.787,00 |
| 06.02.2026 | 2,28 | 2,32 | 2,10 | 2,25 | 2,29% | 235.054,00 |
| 05.02.2026 | 2,42 | 2,53 | 2,12 | 2,20 | -14,44% | 464.152,00 |
| 04.02.2026 | 2,30 | 2,62 | 2,24 | 2,57 | 19,04% | 858.455,00 |
| 03.02.2026 | 2,44 | 2,44 | 2,12 | 2,16 | -9,85% | 760.595,00 |
| 02.02.2026 | 2,28 | 2,58 | 2,28 | 2,40 | 2,92% | 531.473,00 |
| 30.01.2026 | 2,72 | 2,73 | 2,20 | 2,33 | -14,44% | 911.885,00 |
| 29.01.2026 | 2,79 | 2,96 | 2,72 | 2,72 | -2,58% | 630.956,00 |
| 28.01.2026 | 3,04 | 3,11 | 2,79 | 2,79 | -12,62% | 764.380,00 |
| 27.01.2026 | 2,87 | 3,44 | 2,80 | 3,20 | 17,50% | 5.110.277,00 |
| 26.01.2026 | 2,82 | 3,12 | 2,72 | 2,72 | -1,16% | 1.161.046,00 |
| 23.01.2026 | 3,02 | 3,09 | 2,75 | 2,75 | -5,13% | 561.393,00 |
| 22.01.2026 | 3,06 | 3,14 | 2,90 | 2,90 | -5,82% | 469.360,00 |
| 21.01.2026 | 2,94 | 3,08 | 2,80 | 3,08 | 5,34% | 723.843,00 |
| 20.01.2026 | 3,06 | 3,12 | 2,78 | 2,92 | -3,84% | 1.102.819,00 |
| 16.01.2026 | 3,16 | 3,34 | 2,97 | 3,04 | 5,85% | 1.715.451,00 |
| 15.01.2026 | 2,92 | 3,33 | 2,70 | 2,87 | -4,95% | 6.389.876,00 |
| 14.01.2026 | 3,47 | 3,59 | 2,77 | 3,02 | -15,78% | 2.629.489,00 |
| 13.01.2026 | 4,05 | 5,28 | 3,59 | 3,59 | -10,60% | 7.326.585,00 |
| 12.01.2026 | 4,00 | 4,52 | 3,68 | 4,01 | -3,20% | 1.793.116,00 |
| 09.01.2026 | 3,99 | 4,32 | 3,64 | 4,15 | 8,41% | 2.846.031,00 |
| 08.01.2026 | 4,88 | 5,20 | 3,62 | 3,83 | -30,47% | 9.509.029,00 |
| 07.01.2026 | 5,60 | 6,69 | 5,07 | 5,50 | 17,87% | 47.031.313,00 |
| 06.01.2026 | 2,72 | 5,04 | 2,70 | 4,67 | 88,83% | 233.776.430,00 |