4,760$
-2,26%
Echtzeit-Aktienkurs Safe Pro Group Inc
Bid:
Ask:
Aktienkurse zur Safe Pro Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,75 | 4,83 | 4,67 | 4,72 | -2,28% | 1.651,00 |
| 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 |
| 23.06.2026 | 4,54 | 4,81 | 4,31 | 4,43 | -4,94% | 429.155,00 |
| 22.06.2026 | 4,81 | 4,90 | 4,51 | 4,66 | -3,52% | 200.705,00 |
| 18.06.2026 | 4,95 | 5,10 | 4,58 | 4,83 | -0,82% | 142.299,00 |
| 17.06.2026 | 4,80 | 5,11 | 4,71 | 4,87 | 1,25% | 83.807,00 |
| 16.06.2026 | 4,80 | 5,00 | 4,65 | 4,81 | -1,43% | 167.221,00 |
| 15.06.2026 | 5,30 | 5,47 | 4,83 | 4,88 | -4,69% | 256.796,00 |
| 12.06.2026 | 5,39 | 5,39 | 4,93 | 5,12 | -4,66% | 134.101,00 |
| 11.06.2026 | 5,16 | 5,43 | 5,07 | 5,37 | 4,47% | 171.177,00 |
| 10.06.2026 | 5,11 | 5,49 | 5,11 | 5,14 | -1,53% | 189.792,00 |
| 09.06.2026 | 5,66 | 5,82 | 5,15 | 5,22 | -7,45% | 231.338,00 |
| 08.06.2026 | 5,68 | 5,86 | 5,45 | 5,64 | 2,36% | 138.522,00 |
| 05.06.2026 | 5,90 | 5,95 | 5,34 | 5,51 | -8,32% | 183.856,00 |
| 04.06.2026 | 5,90 | 6,22 | 5,77 | 6,01 | 0,42% | 242.030,00 |
| 03.06.2026 | 5,64 | 6,08 | 5,53 | 5,99 | 0,42% | 299.046,00 |
| 02.06.2026 | 6,58 | 6,68 | 5,84 | 5,96 | -4,18% | 833.854,00 |
| 01.06.2026 | 6,10 | 6,59 | 6,03 | 6,22 | 1,14% | 402.439,00 |
| 29.05.2026 | 5,30 | 6,30 | 4,80 | 6,15 | 13,68% | 933.782,00 |
| 28.05.2026 | 4,55 | 5,59 | 4,55 | 5,41 | 20,22% | 1.061.568,00 |
| 27.05.2026 | 4,40 | 4,64 | 4,31 | 4,50 | 1,12% | 169.142,00 |
| 26.05.2026 | 4,33 | 4,55 | 4,26 | 4,45 | 5,20% | 266.961,00 |
| 22.05.2026 | 4,20 | 4,38 | 4,10 | 4,23 | 0,71% | 209.728,00 |
| 21.05.2026 | 3,88 | 4,32 | 3,84 | 4,20 | 6,33% | 187.884,00 |
| 20.05.2026 | 3,96 | 4,11 | 3,81 | 3,95 | -1,25% | 180.863,00 |
| 19.05.2026 | 4,06 | 4,08 | 3,83 | 4,00 | -3,38% | 202.283,00 |
| 18.05.2026 | 4,35 | 4,37 | 3,85 | 4,14 | -4,83% | 710.431,00 |
| 15.05.2026 | 4,79 | 4,81 | 4,26 | 4,35 | -1,36% | 4.960.626,00 |
| 14.05.2026 | 4,24 | 4,55 | 4,16 | 4,41 | 4,75% | 176.697,00 |
| 13.05.2026 | 4,41 | 4,42 | 4,10 | 4,21 | -5,39% | 186.284,00 |
| 12.05.2026 | 4,69 | 4,70 | 4,30 | 4,45 | -5,72% | 163.044,00 |
| 11.05.2026 | 4,24 | 4,79 | 4,05 | 4,72 | 14,01% | 632.237,00 |
| 08.05.2026 | 4,34 | 4,34 | 4,05 | 4,14 | -3,72% | 229.706,00 |
| 07.05.2026 | 4,43 | 4,46 | 4,15 | 4,30 | -3,80% | 59.767,00 |
| 06.05.2026 | 4,31 | 4,60 | 4,27 | 4,47 | 3,95% | 127.043,00 |
| 05.05.2026 | 4,51 | 4,68 | 4,23 | 4,30 | -4,44% | 64.484,00 |
| 04.05.2026 | 4,47 | 4,52 | 4,39 | 4,50 | 0,00% | 153.124,00 |
| 01.05.2026 | 4,42 | 4,57 | 4,22 | 4,50 | 2,51% | 102.911,00 |
| 30.04.2026 | 4,17 | 4,50 | 4,12 | 4,39 | 5,78% | 89.155,00 |
| 29.04.2026 | 4,24 | 4,33 | 3,89 | 4,15 | -2,35% | 219.300,00 |
| 28.04.2026 | 4,28 | 4,40 | 4,10 | 4,25 | -0,70% | 97.362,00 |
| 27.04.2026 | 4,32 | 4,50 | 4,26 | 4,28 | -1,83% | 137.096,00 |
| 24.04.2026 | 4,35 | 4,40 | 4,15 | 4,36 | 0,23% | 83.507,00 |
| 23.04.2026 | 4,29 | 4,52 | 4,29 | 4,35 | -1,58% | 112.341,00 |
| 22.04.2026 | 4,48 | 4,60 | 4,24 | 4,42 | 2,55% | 143.611,00 |
| 21.04.2026 | 4,43 | 4,47 | 4,22 | 4,31 | -3,36% | 179.637,00 |
| 20.04.2026 | 4,39 | 4,58 | 4,33 | 4,46 | 1,13% | 132.088,00 |
| 17.04.2026 | 4,47 | 4,70 | 4,37 | 4,41 | 0,00% | 243.489,00 |