6,915$
-3,02%
Echtzeit-Aktienkurs Safe Pro Group Inc
Bid:
Ask:
Aktienkurse zur Safe Pro Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,04 | 7,26 | 6,81 | 6,93 | -2,81% | 284.196,00 |
| 13.10.2025 | 7,03 | 7,27 | 6,42 | 7,13 | 4,85% | 343.141,00 |
| 10.10.2025 | 7,51 | 7,51 | 6,75 | 6,80 | -8,85% | 229.813,00 |
| 09.10.2025 | 7,48 | 7,67 | 7,10 | 7,46 | 1,22% | 226.251,00 |
| 08.10.2025 | 7,07 | 7,45 | 6,81 | 7,37 | 5,44% | 277.561,00 |
| 07.10.2025 | 7,69 | 7,82 | 6,64 | 6,99 | -6,55% | 323.406,00 |
| 06.10.2025 | 7,70 | 7,96 | 7,34 | 7,48 | 1,08% | 392.220,00 |
| 03.10.2025 | 7,60 | 7,70 | 7,10 | 7,40 | 3,79% | 58.577,00 |
| 02.10.2025 | 7,20 | 7,49 | 6,91 | 7,13 | 0,42% | 273.822,00 |
| 01.10.2025 | 6,84 | 7,50 | 6,84 | 7,10 | 1,14% | 219.566,00 |
| 30.09.2025 | 6,75 | 7,34 | 6,70 | 7,02 | 4,00% | 247.455,00 |
| 29.09.2025 | 6,80 | 7,15 | 6,62 | 6,75 | 3,85% | 215.025,00 |
| 26.09.2025 | 6,90 | 7,03 | 6,42 | 6,50 | -4,97% | 137.515,00 |
| 25.09.2025 | 6,50 | 6,98 | 6,21 | 6,84 | 3,95% | 272.625,00 |
| 24.09.2025 | 7,15 | 7,25 | 6,34 | 6,58 | -7,45% | 375.800,00 |
| 23.09.2025 | 7,08 | 7,80 | 6,96 | 7,11 | -0,42% | 292.977,00 |
| 22.09.2025 | 7,10 | 7,57 | 6,89 | 7,14 | 2,73% | 398.622,00 |
| 19.09.2025 | 7,10 | 7,27 | 6,72 | 6,95 | -1,42% | 696.977,00 |
| 18.09.2025 | 7,74 | 8,00 | 6,89 | 7,05 | -6,50% | 446.774,00 |
| 17.09.2025 | 7,26 | 8,00 | 7,08 | 7,54 | 4,72% | 582.789,00 |
| 16.09.2025 | 7,36 | 7,59 | 6,99 | 7,20 | -2,83% | 231.855,00 |
| 15.09.2025 | 8,10 | 8,50 | 7,32 | 7,41 | -6,79% | 412.304,00 |
| 12.09.2025 | 8,65 | 8,83 | 7,81 | 7,95 | -7,67% | 388.587,00 |
| 11.09.2025 | 8,48 | 9,16 | 8,31 | 8,61 | 1,53% | 494.089,00 |
| 10.09.2025 | 7,90 | 8,98 | 7,65 | 8,48 | 13,22% | 599.783,00 |
| 09.09.2025 | 6,47 | 7,60 | 6,30 | 7,49 | 16,30% | 487.694,00 |
| 08.09.2025 | 6,88 | 6,99 | 6,28 | 6,44 | -4,45% | 213.939,00 |
| 05.09.2025 | 6,56 | 7,00 | 6,16 | 6,74 | 2,43% | 243.630,00 |
| 04.09.2025 | 6,56 | 7,08 | 6,32 | 6,58 | -0,68% | 291.072,00 |
| 03.09.2025 | 6,02 | 6,89 | 6,02 | 6,63 | 8,25% | 208.749,00 |
| 02.09.2025 | 6,60 | 6,93 | 6,02 | 6,12 | -8,66% | 187.251,00 |
| 29.08.2025 | 6,80 | 6,92 | 6,07 | 6,70 | -1,76% | 368.360,00 |
| 28.08.2025 | 7,02 | 7,39 | 6,54 | 6,82 | -1,30% | 437.003,00 |
| 27.08.2025 | 6,02 | 7,30 | 6,01 | 6,91 | 13,09% | 593.163,00 |
| 26.08.2025 | 6,88 | 7,05 | 5,80 | 6,11 | -10,01% | 582.573,00 |
| 25.08.2025 | 6,15 | 7,00 | 6,00 | 6,79 | 19,33% | 1.157.839,00 |
| 22.08.2025 | 5,12 | 5,80 | 4,88 | 5,69 | 12,23% | 474.051,00 |
| 21.08.2025 | 4,31 | 5,45 | 4,31 | 5,07 | 15,23% | 754.597,00 |
| 20.08.2025 | 4,03 | 4,65 | 4,03 | 4,40 | 16,40% | 1.755.097,00 |
| 19.08.2025 | 4,10 | 4,15 | 3,72 | 3,78 | -6,90% | 87.274,00 |
| 18.08.2025 | 3,88 | 4,20 | 3,80 | 4,06 | 5,73% | 63.574,00 |
| 15.08.2025 | 3,73 | 3,95 | 3,71 | 3,84 | 0,26% | 41.012,00 |
| 14.08.2025 | 3,73 | 3,89 | 3,65 | 3,83 | 3,52% | 36.654,00 |
| 13.08.2025 | 3,95 | 4,09 | 3,60 | 3,70 | -7,73% | 87.479,00 |
| 12.08.2025 | 3,92 | 4,15 | 3,83 | 4,01 | 3,89% | 96.003,00 |
| 11.08.2025 | 4,14 | 4,20 | 3,69 | 3,86 | -6,76% | 175.439,00 |
| 08.08.2025 | 3,73 | 4,14 | 3,55 | 4,14 | 16,62% | 311.065,00 |
| 07.08.2025 | 3,84 | 3,87 | 3,52 | 3,55 | -7,55% | 125.176,00 |
| 06.08.2025 | 3,53 | 3,86 | 3,43 | 3,84 | 5,49% | 228.437,00 |
| 05.08.2025 | 3,20 | 3,65 | 2,86 | 3,64 | 8,33% | 3.130.468,00 |
| 04.08.2025 | 3,28 | 3,44 | 3,26 | 3,36 | 3,07% | 21.025,00 |
| 01.08.2025 | 3,56 | 3,70 | 3,20 | 3,26 | -10,93% | 78.855,00 |
| 31.07.2025 | 3,86 | 3,98 | 3,42 | 3,66 | -6,15% | 45.849,00 |
| 30.07.2025 | 3,61 | 4,09 | 3,50 | 3,90 | 4,98% | 248.760,00 |
| 29.07.2025 | 3,99 | 3,99 | 3,60 | 3,72 | -4,25% | 48.839,00 |
| 28.07.2025 | 3,84 | 3,98 | 3,66 | 3,88 | 2,11% | 32.343,00 |
| 25.07.2025 | 3,68 | 3,92 | 3,60 | 3,80 | 1,06% | 35.288,00 |
| 24.07.2025 | 3,84 | 4,01 | 3,70 | 3,76 | -1,83% | 63.197,00 |
| 23.07.2025 | 3,99 | 4,03 | 3,77 | 3,83 | -0,52% | 59.031,00 |
| 22.07.2025 | 3,65 | 3,95 | 3,50 | 3,85 | 2,94% | 80.774,00 |
| 21.07.2025 | 4,04 | 4,16 | 3,42 | 3,74 | -6,50% | 290.031,00 |
| 18.07.2025 | 4,01 | 4,13 | 3,62 | 4,00 | -8,05% | 976.340,00 |
| 17.07.2025 | 3,30 | 4,39 | 3,20 | 4,35 | 42,16% | 541.804,00 |
| 16.07.2025 | 3,13 | 3,22 | 2,94 | 3,06 | -2,55% | 29.019,00 |
| 15.07.2025 | 3,25 | 3,30 | 3,01 | 3,14 | -3,59% | 24.978,00 |
| 14.07.2025 | 3,59 | 3,59 | 3,11 | 3,26 | -8,77% | 45.864,00 |
| 11.07.2025 | 3,00 | 3,60 | 2,90 | 3,57 | 24,83% | 191.938,00 |
| 10.07.2025 | 2,95 | 3,00 | 2,82 | 2,86 | -2,72% | 59.345,00 |
| 09.07.2025 | 2,45 | 2,95 | 2,42 | 2,94 | 22,50% | 152.425,00 |
| 08.07.2025 | 2,40 | 2,55 | 2,39 | 2,40 | -4,00% | 26.666,00 |
| 07.07.2025 | 2,56 | 2,68 | 2,50 | 2,50 | -5,30% | 12.084,00 |
| 03.07.2025 | 2,63 | 2,65 | 2,58 | 2,64 | 2,33% | 5.645,00 |
| 02.07.2025 | 2,70 | 2,75 | 2,47 | 2,58 | -1,90% | 17.422,00 |
| 01.07.2025 | 2,65 | 2,85 | 2,62 | 2,63 | -4,36% | 15.212,00 |
| 30.06.2025 | 2,70 | 2,76 | 2,56 | 2,75 | 3,00% | 24.570,00 |
| 27.06.2025 | 2,62 | 2,70 | 2,50 | 2,67 | 5,12% | 33.095,00 |
| 26.06.2025 | 2,54 | 2,54 | 2,44 | 2,54 | -1,55% | 15.596,00 |
| 25.06.2025 | 2,59 | 2,63 | 2,40 | 2,58 | 1,98% | 25.222,00 |
| 24.06.2025 | 2,61 | 2,68 | 2,53 | 2,53 | -1,56% | 19.127,00 |
| 23.06.2025 | 2,65 | 2,89 | 2,53 | 2,57 | -5,51% | 31.762,00 |
| 20.06.2025 | 2,80 | 2,94 | 2,72 | 2,72 | 0,37% | 15.676,00 |
| 18.06.2025 | 2,80 | 2,87 | 2,70 | 2,71 | -2,17% | 16.814,00 |
| 17.06.2025 | 3,06 | 3,06 | 2,77 | 2,77 | -3,48% | 11.191,00 |
| 16.06.2025 | 2,99 | 3,02 | 2,85 | 2,87 | -4,65% | 37.989,00 |
| 13.06.2025 | 3,03 | 3,04 | 2,94 | 3,01 | 2,73% | 32.607,00 |
| 12.06.2025 | 3,10 | 3,16 | 2,90 | 2,93 | -3,62% | 27.380,00 |
| 11.06.2025 | 2,98 | 3,07 | 2,96 | 3,04 | -0,65% | 36.834,00 |
| 10.06.2025 | 2,97 | 3,25 | 2,88 | 3,06 | 4,44% | 106.850,00 |
| 09.06.2025 | 2,85 | 2,93 | 2,71 | 2,93 | 5,78% | 57.482,00 |
| 06.06.2025 | 2,64 | 2,90 | 2,62 | 2,77 | 3,75% | 67.979,00 |
| 05.06.2025 | 2,72 | 2,98 | 2,67 | 2,67 | -2,51% | 182.562,00 |
| 04.06.2025 | 2,65 | 2,88 | 2,57 | 2,74 | 3,74% | 26.284,00 |
| 03.06.2025 | 2,81 | 2,85 | 2,62 | 2,64 | -8,97% | 16.871,00 |
| 02.06.2025 | 2,69 | 2,95 | 2,65 | 2,90 | 10,52% | 26.726,00 |
| 30.05.2025 | 2,62 | 2,72 | 2,60 | 2,62 | -1,36% | 24.858,00 |
| 29.05.2025 | 2,67 | 2,74 | 2,63 | 2,66 | -1,85% | 11.620,00 |
| 28.05.2025 | 2,77 | 2,77 | 2,61 | 2,71 | -0,37% | 10.636,00 |
| 27.05.2025 | 2,75 | 2,86 | 2,71 | 2,72 | -4,56% | 18.635,00 |
| 23.05.2025 | 2,82 | 2,90 | 2,62 | 2,85 | 0,16% | 43.388,00 |
| 22.05.2025 | 2,83 | 2,90 | 2,81 | 2,85 | -1,88% | 11.828,00 |