5,780$
3,58%
Echtzeit-Aktienkurs Safe Pro Group Inc
Bid:
Ask:
Aktienkurse zur Safe Pro Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,69 | 5,99 | 5,40 | 5,70 | 2,15% | 391.528,00 |
| 08.01.2026 | 4,60 | 5,68 | 4,60 | 5,58 | 19,74% | 579.661,00 |
| 07.01.2026 | 4,70 | 4,89 | 4,57 | 4,66 | 0,00% | 151.778,00 |
| 06.01.2026 | 4,71 | 4,88 | 4,50 | 4,66 | 0,00% | 252.250,00 |
| 05.01.2026 | 4,22 | 4,70 | 4,22 | 4,66 | 12,29% | 303.555,00 |
| 02.01.2026 | 4,17 | 4,19 | 3,76 | 4,15 | -0,24% | 385.079,00 |
| 31.12.2025 | 4,07 | 4,40 | 4,07 | 4,16 | 1,46% | 264.706,00 |
| 30.12.2025 | 4,15 | 4,24 | 3,97 | 4,10 | -1,68% | 196.417,00 |
| 29.12.2025 | 4,23 | 4,46 | 4,06 | 4,17 | -2,34% | 152.885,00 |
| 26.12.2025 | 4,46 | 4,46 | 4,11 | 4,27 | -3,61% | 168.992,00 |
| 24.12.2025 | 4,46 | 4,50 | 4,29 | 4,43 | -1,12% | 110.154,00 |
| 23.12.2025 | 4,40 | 4,84 | 4,20 | 4,48 | 2,28% | 513.428,00 |
| 22.12.2025 | 4,15 | 4,89 | 4,00 | 4,38 | 5,54% | 670.315,00 |
| 19.12.2025 | 3,56 | 4,22 | 3,51 | 4,15 | 22,06% | 766.897,00 |
| 18.12.2025 | 3,94 | 3,96 | 3,40 | 3,40 | 5,26% | 3.208.064,00 |
| 17.12.2025 | 3,45 | 3,60 | 3,23 | 3,23 | -5,28% | 1.096.697,00 |
| 16.12.2025 | 3,60 | 3,61 | 3,35 | 3,41 | -2,57% | 161.040,00 |
| 15.12.2025 | 4,48 | 4,48 | 3,50 | 3,50 | -20,00% | 339.382,00 |
| 12.12.2025 | 4,23 | 4,42 | 4,05 | 4,38 | 5,42% | 155.778,00 |
| 11.12.2025 | 4,51 | 4,51 | 4,05 | 4,15 | -7,98% | 293.339,00 |
| 10.12.2025 | 4,76 | 4,76 | 4,50 | 4,51 | -5,45% | 90.467,00 |
| 09.12.2025 | 4,66 | 4,92 | 4,63 | 4,77 | 1,49% | 102.634,00 |
| 08.12.2025 | 5,16 | 5,21 | 4,63 | 4,70 | -8,38% | 134.276,00 |
| 05.12.2025 | 5,19 | 5,28 | 5,02 | 5,13 | -1,16% | 43.230,00 |
| 04.12.2025 | 5,20 | 5,28 | 5,00 | 5,19 | 1,57% | 149.068,00 |
| 03.12.2025 | 4,89 | 5,11 | 4,68 | 5,11 | 4,07% | 52.484,00 |
| 02.12.2025 | 4,75 | 5,07 | 4,75 | 4,91 | 3,59% | 52.828,00 |
| 01.12.2025 | 4,91 | 5,08 | 4,71 | 4,74 | -5,95% | 113.634,00 |
| 28.11.2025 | 5,01 | 5,14 | 4,88 | 5,04 | 1,20% | 229.737,00 |
| 26.11.2025 | 4,75 | 5,06 | 4,75 | 4,98 | 5,06% | 123.147,00 |
| 25.11.2025 | 4,60 | 4,74 | 4,48 | 4,74 | 4,41% | 99.058,00 |
| 24.11.2025 | 4,32 | 4,70 | 4,20 | 4,54 | 7,08% | 109.082,00 |
| 21.11.2025 | 4,21 | 4,34 | 4,03 | 4,24 | -0,24% | 151.737,00 |
| 20.11.2025 | 4,45 | 4,88 | 4,22 | 4,25 | 0,00% | 166.744,00 |
| 19.11.2025 | 4,91 | 4,91 | 4,25 | 4,25 | -13,09% | 200.210,00 |
| 18.11.2025 | 4,75 | 5,13 | 4,65 | 4,89 | 3,38% | 253.365,00 |
| 17.11.2025 | 4,28 | 5,01 | 4,28 | 4,73 | 8,24% | 299.802,00 |
| 14.11.2025 | 4,31 | 4,50 | 4,15 | 4,37 | -3,74% | 200.829,00 |
| 13.11.2025 | 4,74 | 4,74 | 4,37 | 4,54 | -6,20% | 346.268,00 |
| 12.11.2025 | 4,95 | 5,12 | 4,76 | 4,84 | -1,83% | 133.345,00 |
| 11.11.2025 | 5,15 | 5,15 | 4,85 | 4,93 | -5,74% | 199.119,00 |
| 10.11.2025 | 5,40 | 5,55 | 5,11 | 5,23 | -2,61% | 122.983,00 |
| 07.11.2025 | 5,01 | 5,38 | 4,99 | 5,37 | 2,68% | 214.200,00 |
| 06.11.2025 | 5,64 | 5,91 | 5,10 | 5,23 | -8,00% | 248.904,00 |
| 05.11.2025 | 5,50 | 5,94 | 5,50 | 5,69 | 2,43% | 227.170,00 |
| 04.11.2025 | 5,88 | 6,04 | 5,40 | 5,55 | -8,42% | 571.602,00 |
| 03.11.2025 | 6,38 | 6,38 | 5,88 | 6,06 | -3,81% | 207.342,00 |
| 31.10.2025 | 6,45 | 6,45 | 5,99 | 6,30 | 3,45% | 87.512,00 |
| 30.10.2025 | 6,10 | 6,50 | 5,89 | 6,09 | -0,81% | 216.378,00 |
| 29.10.2025 | 6,45 | 6,49 | 6,01 | 6,14 | -5,25% | 233.034,00 |
| 28.10.2025 | 6,72 | 6,91 | 6,48 | 6,48 | -3,71% | 198.890,00 |
| 27.10.2025 | 7,50 | 7,50 | 6,72 | 6,73 | -7,68% | 460.890,00 |
| 24.10.2025 | 7,29 | 7,45 | 6,96 | 7,29 | 4,74% | 428.564,00 |
| 23.10.2025 | 6,70 | 7,16 | 6,60 | 6,96 | 8,92% | 369.546,00 |
| 22.10.2025 | 6,81 | 6,85 | 6,03 | 6,39 | -6,17% | 605.681,00 |
| 21.10.2025 | 7,49 | 7,49 | 6,67 | 6,81 | -9,08% | 639.051,00 |
| 20.10.2025 | 9,00 | 9,05 | 7,01 | 7,49 | -16,31% | 1.779.047,00 |
| 17.10.2025 | 7,11 | 9,05 | 6,92 | 8,95 | 18,86% | 1.633.128,00 |
| 16.10.2025 | 7,98 | 8,45 | 7,10 | 7,53 | -5,64% | 431.457,00 |
| 15.10.2025 | 7,18 | 8,07 | 7,10 | 7,98 | 15,15% | 597.897,00 |
| 14.10.2025 | 7,04 | 7,26 | 6,81 | 6,93 | -2,81% | 288.637,00 |
| 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 |