27,880$
3,80%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 27,50 | 28,30 | 26,57 | 27,73 | 3,24% | 1.389.894,00 |
| 27.01.2026 | 24,66 | 27,00 | 24,32 | 26,86 | 10,49% | 1.365.499,00 |
| 26.01.2026 | 26,50 | 26,62 | 24,03 | 24,31 | -10,23% | 1.654.681,00 |
| 23.01.2026 | 26,99 | 28,40 | 26,05 | 27,08 | 0,78% | 1.281.382,00 |
| 22.01.2026 | 25,68 | 27,78 | 25,12 | 26,87 | 6,21% | 1.495.666,00 |
| 21.01.2026 | 27,76 | 28,50 | 23,90 | 25,30 | -7,56% | 2.147.310,00 |
| 20.01.2026 | 25,55 | 29,47 | 25,46 | 27,37 | -0,58% | 1.710.647,00 |
| 16.01.2026 | 28,22 | 29,23 | 27,37 | 27,53 | -2,72% | 1.576.064,00 |
| 15.01.2026 | 27,65 | 29,79 | 26,03 | 28,30 | 2,35% | 2.188.576,00 |
| 14.01.2026 | 25,38 | 27,88 | 24,90 | 27,65 | 7,97% | 1.554.808,00 |
| 13.01.2026 | 28,13 | 28,19 | 25,59 | 25,61 | -3,76% | 1.324.784,00 |
| 12.01.2026 | 25,45 | 26,77 | 24,24 | 26,61 | 4,27% | 1.523.955,00 |
| 09.01.2026 | 25,27 | 26,39 | 24,25 | 25,52 | 2,28% | 1.115.956,00 |
| 08.01.2026 | 24,75 | 26,19 | 24,13 | 24,95 | 2,84% | 1.510.047,00 |
| 07.01.2026 | 24,51 | 25,43 | 23,57 | 24,26 | -2,10% | 1.638.712,00 |
| 06.01.2026 | 22,86 | 24,95 | 22,55 | 24,78 | 9,07% | 2.724.271,00 |
| 05.01.2026 | 21,73 | 23,32 | 20,69 | 22,72 | 9,13% | 1.826.377,00 |
| 02.01.2026 | 19,20 | 20,85 | 18,23 | 20,82 | 11,04% | 1.119.949,00 |
| 31.12.2025 | 19,25 | 19,58 | 18,72 | 18,75 | -2,90% | 629.623,00 |
| 30.12.2025 | 19,33 | 19,80 | 18,87 | 19,31 | 0,73% | 846.824,00 |
| 29.12.2025 | 18,70 | 19,84 | 18,40 | 19,17 | -0,73% | 1.260.689,00 |
| 26.12.2025 | 21,01 | 21,10 | 19,17 | 19,31 | -9,00% | 1.372.858,00 |
| 24.12.2025 | 22,33 | 22,70 | 20,30 | 21,22 | -2,12% | 766.050,00 |
| 23.12.2025 | 21,16 | 22,87 | 20,75 | 21,68 | -0,87% | 1.630.225,00 |
| 22.12.2025 | 20,00 | 23,74 | 19,99 | 21,87 | 13,61% | 3.007.943,00 |
| 19.12.2025 | 17,54 | 19,75 | 17,48 | 19,25 | 10,19% | 1.850.481,00 |
| 18.12.2025 | 17,05 | 17,82 | 16,56 | 17,47 | 6,20% | 1.011.215,00 |
| 17.12.2025 | 18,00 | 18,33 | 16,34 | 16,45 | -8,46% | 1.186.097,00 |
| 16.12.2025 | 17,34 | 18,07 | 17,18 | 17,97 | 2,57% | 952.446,00 |
| 15.12.2025 | 18,05 | 18,36 | 16,96 | 17,52 | -3,95% | 1.347.379,00 |
| 12.12.2025 | 19,67 | 19,67 | 18,00 | 18,24 | -6,70% | 1.119.287,00 |
| 11.12.2025 | 19,80 | 20,00 | 18,72 | 19,55 | 1,19% | 2.337.620,00 |
| 10.12.2025 | 18,54 | 20,00 | 18,00 | 19,32 | 3,32% | 1.337.729,00 |
| 09.12.2025 | 17,93 | 18,83 | 17,73 | 18,70 | 2,30% | 831.199,00 |
| 08.12.2025 | 18,69 | 18,86 | 18,04 | 18,28 | -0,05% | 600.530,00 |
| 05.12.2025 | 18,89 | 19,36 | 18,04 | 18,29 | -4,99% | 855.539,00 |
| 04.12.2025 | 17,44 | 19,80 | 17,39 | 19,25 | 8,88% | 1.479.217,00 |
| 03.12.2025 | 16,99 | 17,69 | 16,40 | 17,68 | 4,18% | 937.421,00 |
| 02.12.2025 | 16,79 | 17,24 | 16,43 | 16,97 | 2,41% | 1.170.578,00 |
| 01.12.2025 | 16,77 | 17,06 | 16,10 | 16,57 | -6,49% | 960.747,00 |
| 28.11.2025 | 17,90 | 18,00 | 17,42 | 17,72 | -0,17% | 679.555,00 |
| 26.11.2025 | 17,58 | 18,39 | 17,41 | 17,75 | 3,62% | 1.301.924,00 |
| 25.11.2025 | 16,00 | 17,35 | 15,43 | 17,13 | 6,73% | 1.513.248,00 |
| 24.11.2025 | 15,57 | 16,22 | 15,07 | 16,05 | 4,70% | 1.330.177,00 |
| 21.11.2025 | 14,78 | 15,77 | 13,25 | 15,33 | 2,27% | 3.018.036,00 |
| 20.11.2025 | 15,46 | 16,93 | 14,91 | 14,99 | 3,45% | 4.151.081,00 |
| 19.11.2025 | 13,98 | 14,82 | 13,70 | 14,49 | 6,78% | 2.413.942,00 |
| 18.11.2025 | 12,82 | 13,94 | 12,62 | 13,57 | 3,27% | 1.870.586,00 |
| 17.11.2025 | 13,19 | 13,25 | 12,79 | 13,14 | -0,38% | 2.252.360,00 |
| 14.11.2025 | 13,03 | 13,76 | 12,41 | 13,19 | -3,16% | 2.265.877,00 |
| 13.11.2025 | 15,52 | 15,62 | 13,56 | 13,62 | -13,96% | 3.069.743,00 |
| 12.11.2025 | 15,93 | 16,75 | 15,31 | 15,83 | -1,49% | 1.546.915,00 |
| 11.11.2025 | 16,17 | 16,36 | 15,74 | 16,07 | -3,08% | 1.429.852,00 |
| 10.11.2025 | 18,07 | 18,14 | 16,37 | 16,58 | -2,01% | 1.594.794,00 |
| 07.11.2025 | 15,94 | 16,95 | 15,51 | 16,92 | 1,74% | 2.356.901,00 |
| 06.11.2025 | 15,31 | 18,43 | 15,20 | 16,63 | -11,45% | 3.615.333,00 |
| 05.11.2025 | 19,67 | 19,95 | 18,64 | 18,78 | 0,27% | 2.002.858,00 |
| 04.11.2025 | 19,52 | 20,33 | 18,38 | 18,73 | -8,28% | 1.695.648,00 |
| 03.11.2025 | 21,25 | 21,25 | 19,65 | 20,42 | -3,31% | 1.389.370,00 |
| 31.10.2025 | 20,58 | 21,46 | 20,10 | 21,12 | 7,37% | 2.036.937,00 |
| 30.10.2025 | 20,55 | 20,89 | 19,43 | 19,67 | -6,51% | 1.523.867,00 |
| 29.10.2025 | 21,62 | 22,36 | 20,81 | 21,04 | -2,28% | 1.820.005,00 |
| 28.10.2025 | 23,38 | 23,38 | 21,33 | 21,53 | -7,68% | 1.335.695,00 |
| 27.10.2025 | 24,16 | 24,57 | 23,30 | 23,32 | -1,35% | 1.009.336,00 |
| 24.10.2025 | 23,76 | 24,27 | 22,95 | 23,64 | 3,46% | 999.081,00 |
| 23.10.2025 | 22,04 | 23,62 | 21,61 | 22,85 | 5,20% | 1.449.585,00 |
| 22.10.2025 | 24,44 | 24,91 | 21,30 | 21,72 | -13,81% | 2.679.252,00 |
| 21.10.2025 | 26,24 | 26,35 | 24,30 | 25,20 | -5,69% | 1.228.276,00 |
| 20.10.2025 | 25,54 | 27,54 | 25,24 | 26,72 | 9,42% | 1.463.889,00 |
| 17.10.2025 | 25,11 | 25,95 | 24,32 | 24,42 | -6,29% | 1.985.000,00 |
| 16.10.2025 | 31,49 | 32,04 | 25,70 | 26,06 | -17,61% | 2.878.847,00 |
| 15.10.2025 | 30,69 | 33,20 | 29,20 | 31,63 | 6,03% | 3.083.327,00 |
| 14.10.2025 | 27,20 | 30,87 | 25,78 | 29,83 | 5,41% | 1.752.533,00 |
| 13.10.2025 | 27,81 | 29,64 | 27,75 | 28,30 | 5,79% | 1.944.815,00 |
| 10.10.2025 | 31,24 | 31,67 | 26,55 | 26,75 | -10,68% | 3.466.899,00 |
| 09.10.2025 | 30,09 | 30,69 | 28,60 | 29,95 | -0,40% | 2.088.652,00 |
| 08.10.2025 | 31,22 | 31,79 | 29,10 | 30,07 | -0,27% | 4.032.525,00 |
| 07.10.2025 | 29,10 | 30,90 | 26,61 | 30,15 | 5,49% | 5.578.164,00 |
| 06.10.2025 | 26,20 | 29,45 | 25,80 | 28,58 | 12,08% | 3.607.487,00 |
| 03.10.2025 | 24,60 | 25,50 | 23,69 | 25,50 | 4,72% | 174.687,00 |
| 02.10.2025 | 22,92 | 24,57 | 22,14 | 24,35 | 8,61% | 2.721.575,00 |
| 01.10.2025 | 19,89 | 22,43 | 19,68 | 22,42 | 11,27% | 2.218.481,00 |
| 30.09.2025 | 19,80 | 20,19 | 19,05 | 20,15 | 0,90% | 1.559.634,00 |
| 29.09.2025 | 19,95 | 20,57 | 19,65 | 19,97 | 1,32% | 1.411.306,00 |
| 26.09.2025 | 19,80 | 20,25 | 19,30 | 19,71 | -0,61% | 1.108.651,00 |
| 25.09.2025 | 19,74 | 20,45 | 18,90 | 19,83 | -5,44% | 1.957.599,00 |
| 24.09.2025 | 22,00 | 22,00 | 20,31 | 20,97 | -4,81% | 2.291.901,00 |
| 23.09.2025 | 21,20 | 22,70 | 20,90 | 22,03 | 5,41% | 2.347.024,00 |
| 22.09.2025 | 20,56 | 21,17 | 19,43 | 20,90 | -0,43% | 1.577.625,00 |
| 19.09.2025 | 19,57 | 21,65 | 19,57 | 20,99 | 8,03% | 3.628.633,00 |
| 18.09.2025 | 19,62 | 20,00 | 19,11 | 19,43 | 1,41% | 1.622.663,00 |
| 17.09.2025 | 18,64 | 19,49 | 18,35 | 19,16 | 3,12% | 1.662.834,00 |
| 16.09.2025 | 19,58 | 19,72 | 17,89 | 18,58 | -5,69% | 1.874.254,00 |
| 15.09.2025 | 19,56 | 19,88 | 19,05 | 19,70 | 2,13% | 1.906.908,00 |
| 12.09.2025 | 17,54 | 19,39 | 17,54 | 19,29 | 10,93% | 2.785.421,00 |
| 11.09.2025 | 15,64 | 17,84 | 15,57 | 17,39 | 12,41% | 2.389.476,00 |
| 10.09.2025 | 16,55 | 16,57 | 15,37 | 15,47 | -5,21% | 1.592.980,00 |
| 09.09.2025 | 16,34 | 16,58 | 15,92 | 16,32 | -1,86% | 1.057.217,00 |
| 08.09.2025 | 16,59 | 17,02 | 16,05 | 16,63 | 2,53% | 1.592.159,00 |
| 05.09.2025 | 16,16 | 16,24 | 15,45 | 16,22 | 3,25% | 1.238.917,00 |