2,810$
-7,57%
Echtzeit-Aktienkurs Safe Pro Group Inc
Bid:
Ask:
Aktienkurse zur Safe Pro Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,03 | 3,11 | 2,74 | 2,80 | -7,89% | 232.621,00 |
| 11.11.2026 | 3,07 | 3,14 | 2,96 | 3,04 | 3,75% | 122.078,00 |
| 10.11.2026 | 3,37 | 3,37 | 2,78 | 2,93 | -10,67% | 434.553,00 |
| 09.11.2026 | 3,12 | 3,34 | 3,08 | 3,28 | 6,15% | 128.614,00 |
| 06.11.2026 | 2,84 | 3,10 | 2,84 | 3,09 | 11,96% | 83.323,00 |
| 05.11.2026 | 3,06 | 3,09 | 2,75 | 2,76 | -9,51% | 387.677,00 |
| 04.11.2026 | 3,25 | 3,29 | 3,05 | 3,05 | -3,79% | 117.109,00 |
| 03.11.2026 | 3,20 | 3,31 | 3,13 | 3,17 | 2,09% | 37.708,00 |
| 02.11.2026 | 3,25 | 3,38 | 3,06 | 3,11 | -2,97% | 83.650,00 |
| 30.10.2026 | 3,26 | 3,43 | 3,13 | 3,20 | -5,60% | 104.290,00 |
| 29.10.2026 | 3,32 | 3,44 | 3,30 | 3,39 | 0,00% | 92.835,00 |
| 28.10.2026 | 3,30 | 3,53 | 3,23 | 3,39 | 3,04% | 95.104,00 |
| 27.10.2026 | 3,25 | 3,35 | 3,17 | 3,29 | 2,17% | 45.015,00 |
| 26.10.2026 | 3,20 | 3,34 | 3,16 | 3,22 | 0,31% | 64.176,00 |
| 23.10.2026 | 3,19 | 3,33 | 3,11 | 3,21 | 0,94% | 85.488,00 |
| 22.10.2026 | 3,30 | 3,32 | 3,16 | 3,18 | -4,22% | 42.001,00 |
| 21.10.2026 | 3,40 | 3,50 | 3,31 | 3,32 | -0,45% | 65.949,00 |
| 20.10.2026 | 3,31 | 3,44 | 3,26 | 3,34 | 0,15% | 157.587,00 |
| 19.10.2026 | 3,37 | 3,56 | 3,30 | 3,33 | 0,91% | 87.666,00 |
| 16.10.2026 | 3,54 | 3,59 | 3,30 | 3,30 | -6,52% | 176.423,00 |
| 15.10.2026 | 3,62 | 3,73 | 3,33 | 3,53 | -3,29% | 297.682,00 |
| 14.10.2026 | 3,66 | 3,74 | 3,53 | 3,65 | 0,00% | 143.012,00 |
| 13.10.2026 | 3,75 | 3,79 | 3,61 | 3,65 | -2,41% | 129.607,00 |
| 12.10.2026 | 4,02 | 4,02 | 3,65 | 3,74 | -7,88% | 236.812,00 |
| 09.10.2026 | 4,28 | 4,36 | 4,02 | 4,06 | -4,81% | 203.409,00 |
| 08.10.2026 | 4,54 | 4,81 | 4,22 | 4,27 | -9,45% | 429.735,00 |
| 07.10.2026 | 4,32 | 4,82 | 3,85 | 4,71 | 14,88% | 5.705.631,00 |
| 06.10.2026 | 4,39 | 4,40 | 3,94 | 4,10 | -6,39% | 245.358,00 |
| 05.10.2026 | 4,43 | 4,52 | 4,38 | 4,38 | -0,90% | 43.083,00 |
| 02.10.2026 | 4,55 | 4,69 | 4,40 | 4,42 | -2,43% | 36.126,00 |
| 01.10.2026 | 4,53 | 4,78 | 4,40 | 4,53 | -0,66% | 76.649,00 |
| 30.09.2026 | 4,51 | 4,86 | 4,42 | 4,56 | 2,36% | 100.540,00 |
| 29.09.2026 | 4,02 | 4,57 | 3,99 | 4,46 | 10,82% | 187.925,00 |
| 28.09.2026 | 4,17 | 4,30 | 4,00 | 4,02 | -3,60% | 122.940,00 |
| 25.09.2026 | 4,44 | 4,49 | 4,16 | 4,17 | -6,08% | 126.289,00 |
| 24.09.2026 | 4,51 | 4,58 | 4,36 | 4,44 | -1,99% | 87.879,00 |
| 23.09.2026 | 4,55 | 4,84 | 4,47 | 4,53 | -0,88% | 38.214,00 |
| 22.09.2026 | 4,51 | 4,65 | 4,31 | 4,57 | 2,35% | 75.791,00 |
| 21.09.2026 | 4,37 | 4,68 | 4,37 | 4,47 | 2,17% | 64.085,00 |
| 18.09.2026 | 4,60 | 4,67 | 4,34 | 4,37 | -4,17% | 107.366,00 |
| 17.09.2026 | 4,48 | 4,89 | 4,48 | 4,56 | 4,83% | 120.131,00 |
| 16.09.2026 | 4,38 | 4,70 | 4,32 | 4,35 | 0,00% | 62.380,00 |
| 15.09.2026 | 4,40 | 4,59 | 4,31 | 4,35 | -1,81% | 87.311,00 |
| 14.09.2026 | 4,47 | 4,67 | 4,39 | 4,43 | -1,34% | 84.713,00 |
| 11.09.2026 | 4,63 | 4,68 | 4,47 | 4,49 | -1,97% | 39.950,00 |
| 10.09.2026 | 4,56 | 4,78 | 4,52 | 4,58 | -2,55% | 41.919,00 |
| 09.09.2026 | 4,86 | 4,87 | 4,58 | 4,70 | -2,69% | 79.055,00 |
| 08.09.2026 | 4,90 | 5,08 | 4,80 | 4,83 | -1,43% | 78.336,00 |
| 04.09.2026 | 4,91 | 5,11 | 4,72 | 4,90 | -2,00% | 55.263,00 |
| 03.09.2026 | 5,00 | 5,11 | 4,81 | 5,00 | 2,46% | 78.678,00 |
| 02.09.2026 | 4,72 | 4,99 | 4,69 | 4,88 | 6,09% | 109.324,00 |
| 01.09.2026 | 5,15 | 5,15 | 4,52 | 4,60 | -12,88% | 222.500,00 |
| 31.08.2026 | 4,65 | 5,35 | 4,64 | 5,28 | 14,04% | 437.898,00 |
| 28.08.2026 | 5,02 | 5,08 | 4,63 | 4,63 | -7,95% | 167.829,00 |
| 27.08.2026 | 5,12 | 5,31 | 5,02 | 5,03 | -1,95% | 69.166,00 |
| 26.08.2026 | 5,11 | 5,29 | 5,01 | 5,13 | -2,29% | 78.214,00 |
| 25.08.2026 | 5,41 | 5,54 | 5,12 | 5,25 | -2,23% | 200.207,00 |
| 24.08.2026 | 5,37 | 5,47 | 5,15 | 5,37 | 0,00% | 113.533,00 |
| 21.08.2026 | 5,31 | 5,44 | 5,13 | 5,37 | 3,27% | 115.806,00 |
| 20.08.2026 | 5,25 | 5,34 | 5,02 | 5,20 | -2,07% | 87.216,00 |
| 19.08.2026 | 5,34 | 5,53 | 5,13 | 5,31 | -2,93% | 192.323,00 |
| 18.08.2026 | 5,61 | 6,15 | 5,45 | 5,47 | -7,29% | 299.010,00 |
| 17.08.2026 | 6,15 | 6,40 | 5,75 | 5,90 | -4,38% | 1.004.517,00 |
| 14.08.2026 | 4,30 | 6,25 | 4,17 | 6,17 | 37,72% | 7.365.272,00 |
| 13.08.2026 | 4,62 | 4,88 | 4,47 | 4,48 | -2,40% | 123.556,00 |
| 12.08.2026 | 4,77 | 4,87 | 4,51 | 4,59 | -2,55% | 93.665,00 |
| 11.08.2026 | 4,38 | 4,75 | 4,30 | 4,71 | 8,53% | 146.730,00 |
| 10.08.2026 | 4,60 | 4,77 | 4,26 | 4,34 | -5,03% | 161.031,00 |
| 07.08.2026 | 4,46 | 4,60 | 4,37 | 4,57 | 4,10% | 61.429,00 |
| 06.08.2026 | 4,40 | 4,67 | 4,35 | 4,39 | 0,46% | 84.126,00 |
| 05.08.2026 | 4,60 | 4,60 | 4,30 | 4,37 | -3,10% | 66.392,00 |
| 04.08.2026 | 4,15 | 4,58 | 4,15 | 4,51 | 11,91% | 122.356,00 |
| 03.08.2026 | 4,02 | 4,12 | 3,96 | 4,03 | 1,51% | 67.030,00 |
| 31.07.2026 | 3,98 | 4,05 | 3,83 | 3,97 | 1,79% | 42.465,00 |
| 30.07.2026 | 3,76 | 4,05 | 3,58 | 3,90 | 5,12% | 86.934,00 |
| 29.07.2026 | 3,82 | 3,92 | 3,63 | 3,71 | -2,11% | 136.345,00 |
| 28.07.2026 | 3,79 | 3,86 | 3,58 | 3,79 | -1,30% | 64.647,00 |
| 27.07.2026 | 3,74 | 3,95 | 3,62 | 3,84 | 5,49% | 82.604,00 |
| 24.07.2026 | 3,69 | 3,78 | 3,60 | 3,64 | -1,09% | 94.360,00 |
| 23.07.2026 | 3,82 | 3,96 | 3,62 | 3,68 | -2,65% | 97.486,00 |
| 22.07.2026 | 3,80 | 3,97 | 3,76 | 3,78 | -1,31% | 37.123,00 |
| 21.07.2026 | 3,83 | 3,96 | 3,71 | 3,83 | 3,51% | 76.164,00 |
| 20.07.2026 | 3,87 | 3,99 | 3,69 | 3,70 | -4,88% | 152.730,00 |
| 17.07.2026 | 3,75 | 3,93 | 3,60 | 3,89 | 2,10% | 77.792,00 |
| 16.07.2026 | 3,87 | 3,93 | 3,70 | 3,81 | -1,55% | 65.173,00 |
| 15.07.2026 | 3,90 | 3,97 | 3,83 | 3,87 | 0,78% | 38.037,00 |
| 14.07.2026 | 3,78 | 3,87 | 3,71 | 3,84 | 4,07% | 62.505,00 |
| 13.07.2026 | 3,71 | 3,85 | 3,63 | 3,69 | -3,40% | 193.646,00 |
| 10.07.2026 | 3,87 | 3,91 | 3,68 | 3,82 | -0,52% | 50.488,00 |
| 09.07.2026 | 3,83 | 3,98 | 3,71 | 3,84 | 0,26% | 82.155,00 |
| 08.07.2026 | 3,77 | 3,86 | 3,65 | 3,83 | 1,86% | 76.580,00 |
| 07.07.2026 | 4,05 | 4,07 | 3,76 | 3,76 | -9,40% | 80.562,00 |
| 06.07.2026 | 4,07 | 4,25 | 4,06 | 4,15 | 1,22% | 31.831,00 |
| 02.07.2026 | 4,28 | 4,49 | 4,05 | 4,10 | -5,31% | 53.345,00 |
| 01.07.2026 | 4,32 | 4,51 | 4,25 | 4,33 | 0,00% | 53.730,00 |
| 30.06.2026 | 4,22 | 4,44 | 4,16 | 4,33 | 2,36% | 62.019,00 |
| 29.06.2026 | 4,12 | 4,33 | 3,95 | 4,23 | 3,42% | 126.282,00 |
| 26.06.2026 | 3,91 | 4,25 | 3,91 | 4,09 | 3,54% | 360.570,00 |
| 25.06.2026 | 4,13 | 4,35 | 3,91 | 3,95 | -3,19% | 159.686,00 |
| 24.06.2026 | 4,39 | 4,53 | 4,04 | 4,08 | -7,90% | 270.634,00 |