2,580$
-1,90%
Echtzeit-Aktienkurs Safe Pro Group Inc
Bid:
Ask:
Aktienkurse zur Safe Pro Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,70 | 2,75 | 2,47 | 2,58 | -1,90% | 17.419,00 |
| 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 | -1,35% | 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% | 18.623,00 |
| 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 |
| 21.05.2025 | 2,85 | 3,05 | 2,81 | 2,90 | 1,75% | 29.416,00 |
| 20.05.2025 | 2,96 | 3,00 | 2,85 | 2,85 | -4,36% | 15.951,00 |
| 19.05.2025 | 2,80 | 3,04 | 2,80 | 2,98 | 1,02% | 17.730,00 |
| 16.05.2025 | 2,91 | 3,04 | 2,75 | 2,95 | 1,03% | 46.635,00 |
| 15.05.2025 | 3,00 | 3,00 | 2,88 | 2,92 | -3,63% | 11.991,00 |
| 14.05.2025 | 3,16 | 3,24 | 3,00 | 3,03 | -4,11% | 19.474,00 |
| 13.05.2025 | 3,15 | 3,29 | 3,00 | 3,16 | 7,12% | 26.411,00 |
| 12.05.2025 | 2,95 | 3,00 | 2,60 | 2,95 | 0,68% | 95.111,00 |
| 09.05.2025 | 3,00 | 3,14 | 2,80 | 2,93 | -3,62% | 52.312,00 |
| 08.05.2025 | 3,09 | 3,10 | 2,95 | 3,04 | 1,33% | 24.937,00 |
| 07.05.2025 | 3,00 | 3,09 | 2,96 | 3,00 | 0,67% | 12.429,00 |
| 06.05.2025 | 3,02 | 3,11 | 2,97 | 2,98 | -1,32% | 16.795,00 |
| 05.05.2025 | 3,24 | 3,24 | 2,98 | 3,02 | -7,36% | 22.304,00 |
| 02.05.2025 | 3,30 | 3,37 | 3,11 | 3,26 | 0,62% | 17.267,00 |
| 01.05.2025 | 3,37 | 3,37 | 3,15 | 3,24 | 1,89% | 19.998,00 |
| 30.04.2025 | 3,23 | 3,30 | 3,14 | 3,18 | -3,64% | 28.239,00 |
| 29.04.2025 | 3,41 | 3,42 | 3,20 | 3,30 | -2,65% | 20.093,00 |
| 28.04.2025 | 3,30 | 3,63 | 3,25 | 3,39 | 3,67% | 24.542,00 |
| 25.04.2025 | 3,45 | 3,73 | 3,27 | 3,27 | -2,68% | 30.303,00 |
| 24.04.2025 | 4,01 | 4,10 | 3,17 | 3,36 | -14,50% | 171.968,00 |
| 23.04.2025 | 3,60 | 4,05 | 3,48 | 3,93 | 13,75% | 233.440,00 |
| 22.04.2025 | 2,80 | 3,63 | 2,75 | 3,46 | 27,96% | 290.108,00 |
| 21.04.2025 | 2,58 | 2,73 | 2,51 | 2,70 | 9,76% | 56.469,00 |
| 17.04.2025 | 2,05 | 2,55 | 1,96 | 2,46 | 20,00% | 75.805,00 |
| 16.04.2025 | 2,13 | 2,19 | 2,02 | 2,05 | -3,30% | 8.302,00 |
| 15.04.2025 | 2,25 | 2,36 | 2,00 | 2,12 | -4,65% | 44.727,00 |
| 14.04.2025 | 2,22 | 2,39 | 2,20 | 2,22 | -1,19% | 10.782,00 |
| 11.04.2025 | 2,36 | 2,37 | 2,22 | 2,25 | -3,02% | 36.351,00 |
| 10.04.2025 | 2,24 | 2,39 | 2,05 | 2,32 | 4,98% | 37.462,00 |
| 09.04.2025 | 2,10 | 2,47 | 2,07 | 2,21 | 6,76% | 80.974,00 |
| 08.04.2025 | 2,39 | 2,42 | 2,07 | 2,07 | -11,91% | 93.931,00 |
| 07.04.2025 | 1,64 | 2,42 | 1,64 | 2,35 | 44,53% | 243.778,00 |
| 04.04.2025 | 1,74 | 1,88 | 1,47 | 1,63 | -10,66% | 163.528,00 |
| 03.04.2025 | 1,88 | 1,98 | 1,75 | 1,82 | -6,19% | 46.176,00 |
| 02.04.2025 | 1,98 | 2,20 | 1,90 | 1,94 | -4,67% | 56.775,00 |
| 01.04.2025 | 2,11 | 2,29 | 1,87 | 2,04 | -6,44% | 139.885,00 |
| 31.03.2025 | 2,50 | 2,56 | 2,06 | 2,18 | -17,92% | 150.891,00 |
| 28.03.2025 | 2,77 | 2,97 | 2,51 | 2,65 | -4,33% | 50.163,00 |
| 27.03.2025 | 2,86 | 2,94 | 2,75 | 2,77 | -4,75% | 24.511,00 |
| 26.03.2025 | 2,86 | 3,04 | 2,86 | 2,91 | 2,04% | 12.449,00 |
| 25.03.2025 | 3,13 | 3,13 | 2,85 | 2,85 | -3,06% | 42.244,00 |
| 24.03.2025 | 2,94 | 3,14 | 2,86 | 2,94 | 0,68% | 34.230,00 |
| 21.03.2025 | 3,18 | 3,18 | 2,75 | 2,92 | -0,34% | 47.651,00 |
| 20.03.2025 | 3,13 | 3,20 | 2,88 | 2,93 | -4,56% | 43.325,00 |
| 19.03.2025 | 3,21 | 3,31 | 3,07 | 3,07 | 1,99% | 38.785,00 |
| 18.03.2025 | 3,06 | 3,24 | 2,85 | 3,01 | -5,94% | 47.311,00 |
| 17.03.2025 | 3,20 | 3,43 | 3,10 | 3,20 | -1,23% | 37.233,00 |
| 14.03.2025 | 3,30 | 3,54 | 3,15 | 3,24 | -0,31% | 25.995,00 |
| 13.03.2025 | 3,36 | 3,65 | 3,10 | 3,25 | 1,56% | 60.359,00 |
| 12.03.2025 | 3,09 | 3,20 | 3,01 | 3,20 | 4,58% | 27.062,00 |
| 11.03.2025 | 2,93 | 3,14 | 2,70 | 3,06 | 4,26% | 61.390,00 |
| 10.03.2025 | 3,21 | 3,37 | 2,85 | 2,94 | -10,24% | 54.686,00 |
| 07.03.2025 | 3,38 | 3,53 | 3,20 | 3,27 | -0,91% | 75.619,00 |
| 06.03.2025 | 3,45 | 3,64 | 3,22 | 3,30 | -6,52% | 42.869,00 |
| 05.03.2025 | 3,56 | 3,67 | 3,31 | 3,53 | -2,75% | 36.390,00 |
| 04.03.2025 | 3,60 | 3,73 | 3,00 | 3,63 | -2,68% | 114.905,00 |
| 03.03.2025 | 4,05 | 4,06 | 3,50 | 3,73 | -3,87% | 93.047,00 |
| 28.02.2025 | 4,04 | 4,04 | 3,80 | 3,88 | -0,51% | 53.803,00 |
| 27.02.2025 | 3,92 | 4,14 | 3,63 | 3,90 | -2,50% | 58.892,00 |
| 26.02.2025 | 3,67 | 4,12 | 3,60 | 4,00 | 12,04% | 74.510,00 |
| 25.02.2025 | 3,70 | 3,95 | 3,41 | 3,57 | -4,03% | 71.627,00 |
| 24.02.2025 | 4,04 | 4,07 | 3,69 | 3,72 | -7,46% | 60.773,00 |
| 21.02.2025 | 3,87 | 4,20 | 3,72 | 4,02 | 4,42% | 80.196,00 |
| 20.02.2025 | 4,09 | 4,16 | 3,40 | 3,85 | -5,41% | 192.386,00 |
| 19.02.2025 | 3,90 | 4,49 | 3,90 | 4,07 | 7,39% | 238.764,00 |
| 18.02.2025 | 4,10 | 4,50 | 3,78 | 3,79 | -6,65% | 243.870,00 |
| 14.02.2025 | 4,09 | 4,30 | 3,30 | 4,06 | -4,69% | 294.126,00 |
| 13.02.2025 | 2,69 | 4,26 | 2,65 | 4,26 | 65,76% | 1.387.247,00 |
| 12.02.2025 | 2,53 | 2,75 | 2,47 | 2,57 | 0,78% | 67.273,00 |
| 11.02.2025 | 2,60 | 2,74 | 2,48 | 2,55 | -2,30% | 51.415,00 |
| 10.02.2025 | 2,69 | 2,77 | 2,50 | 2,61 | -1,88% | 64.646,00 |
| 07.02.2025 | 2,75 | 2,85 | 2,62 | 2,66 | -4,66% | 35.072,00 |