7,720$
-0,13%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,72 | 7,82 | 7,29 | 7,73 | 0,00% | 715.782,00 |
| 31.03.2025 | 7,58 | 7,82 | 7,38 | 7,73 | -2,28% | 1.061.730,00 |
| 28.03.2025 | 8,50 | 8,56 | 7,82 | 7,91 | -7,81% | 1.780.329,00 |
| 27.03.2025 | 9,01 | 9,10 | 8,54 | 8,58 | -6,54% | 792.127,00 |
| 26.03.2025 | 9,61 | 9,79 | 9,08 | 9,18 | -3,57% | 933.062,00 |
| 25.03.2025 | 9,39 | 9,67 | 9,08 | 9,52 | 2,59% | 865.029,00 |
| 24.03.2025 | 8,91 | 9,34 | 8,80 | 9,28 | 6,54% | 1.000.368,00 |
| 21.03.2025 | 8,49 | 8,81 | 8,30 | 8,71 | -0,57% | 866.434,00 |
| 20.03.2025 | 8,69 | 9,16 | 8,67 | 8,76 | -2,34% | 570.110,00 |
| 19.03.2025 | 8,68 | 9,19 | 8,65 | 8,97 | 4,18% | 740.189,00 |
| 18.03.2025 | 9,15 | 9,31 | 8,52 | 8,61 | -8,01% | 1.161.198,00 |
| 17.03.2025 | 9,12 | 9,49 | 8,96 | 9,36 | 3,08% | 828.634,00 |
| 14.03.2025 | 9,25 | 9,26 | 8,72 | 9,08 | 3,18% | 1.267.263,00 |
| 13.03.2025 | 9,27 | 9,30 | 8,56 | 8,80 | -4,76% | 938.077,00 |
| 12.03.2025 | 9,60 | 9,97 | 8,76 | 9,24 | 1,65% | 1.541.538,00 |
| 11.03.2025 | 9,28 | 9,60 | 8,71 | 9,09 | -1,52% | 1.536.845,00 |
| 10.03.2025 | 9,02 | 9,34 | 8,82 | 9,23 | -6,39% | 1.990.032,00 |
| 07.03.2025 | 9,86 | 10,16 | 9,50 | 9,86 | -1,50% | 1.751.916,00 |
| 06.03.2025 | 10,05 | 11,37 | 9,78 | 10,01 | -24,17% | 3.873.464,00 |
| 05.03.2025 | 12,86 | 13,55 | 12,36 | 13,20 | 4,51% | 2.322.746,00 |
| 04.03.2025 | 12,33 | 13,20 | 11,91 | 12,63 | -2,17% | 2.148.488,00 |
| 03.03.2025 | 14,74 | 14,97 | 12,61 | 12,91 | -10,78% | 1.858.523,00 |
| 28.02.2025 | 14,00 | 14,75 | 13,48 | 14,47 | 0,00% | 1.667.286,00 |
| 27.02.2025 | 15,20 | 15,50 | 14,40 | 14,47 | -2,95% | 1.259.885,00 |
| 26.02.2025 | 15,14 | 15,94 | 14,88 | 14,91 | 1,50% | 1.355.758,00 |
| 25.02.2025 | 15,10 | 15,58 | 14,06 | 14,69 | -2,26% | 1.904.284,00 |
| 24.02.2025 | 16,85 | 16,92 | 14,66 | 15,03 | -9,89% | 2.246.757,00 |
| 21.02.2025 | 18,86 | 19,30 | 16,67 | 16,68 | -8,90% | 1.987.478,00 |
| 20.02.2025 | 19,77 | 19,94 | 17,60 | 18,31 | -8,27% | 2.298.679,00 |
| 19.02.2025 | 20,49 | 21,92 | 19,61 | 19,96 | 5,89% | 4.322.015,00 |
| 18.02.2025 | 17,50 | 20,50 | 17,12 | 18,85 | 12,00% | 4.116.245,00 |
| 14.02.2025 | 17,77 | 18,00 | 16,58 | 16,83 | -5,24% | 1.041.893,00 |
| 13.02.2025 | 17,57 | 18,10 | 16,52 | 17,76 | 8,56% | 1.512.568,00 |
| 12.02.2025 | 16,68 | 16,97 | 15,75 | 16,36 | -5,54% | 1.302.134,00 |
| 11.02.2025 | 17,60 | 18,00 | 17,16 | 17,32 | -1,25% | 1.159.228,00 |
| 10.02.2025 | 16,77 | 17,87 | 16,74 | 17,54 | 6,30% | 971.011,00 |
| 07.02.2025 | 16,79 | 17,32 | 16,29 | 16,50 | -0,84% | 871.737,00 |
| 06.02.2025 | 17,80 | 17,94 | 16,56 | 16,64 | -5,78% | 1.176.584,00 |
| 05.02.2025 | 17,78 | 18,33 | 17,13 | 17,66 | -0,23% | 1.524.547,00 |
| 04.02.2025 | 15,94 | 18,30 | 15,94 | 17,70 | 16,52% | 2.981.405,00 |
| 03.02.2025 | 14,30 | 15,60 | 14,20 | 15,19 | 1,33% | 1.282.104,00 |
| 31.01.2025 | 13,79 | 15,80 | 13,69 | 14,99 | 10,46% | 1.889.969,00 |
| 30.01.2025 | 13,71 | 14,48 | 13,45 | 13,57 | 1,12% | 966.273,00 |
| 29.01.2025 | 14,09 | 14,45 | 12,92 | 13,42 | -4,28% | 1.472.233,00 |
| 28.01.2025 | 15,81 | 17,39 | 13,76 | 14,02 | 6,53% | 7.991.883,00 |
| 27.01.2025 | 14,10 | 14,39 | 13,06 | 13,16 | -12,03% | 1.896.207,00 |
| 24.01.2025 | 12,39 | 15,25 | 12,22 | 14,96 | 25,29% | 4.252.663,00 |
| 23.01.2025 | 11,62 | 12,66 | 11,36 | 11,94 | 2,14% | 1.923.026,00 |
| 22.01.2025 | 12,12 | 12,30 | 11,56 | 11,69 | -3,31% | 1.393.913,00 |
| 21.01.2025 | 12,34 | 12,60 | 11,55 | 12,09 | 3,07% | 2.247.252,00 |
| 17.01.2025 | 10,66 | 11,92 | 10,21 | 11,73 | 12,25% | 1.699.001,00 |
| 16.01.2025 | 10,00 | 10,76 | 9,81 | 10,45 | 5,24% | 868.169,00 |
| 15.01.2025 | 9,97 | 10,36 | 9,84 | 9,93 | 3,44% | 549.498,00 |
| 14.01.2025 | 9,75 | 9,99 | 9,33 | 9,60 | 0,52% | 677.461,00 |
| 13.01.2025 | 9,60 | 9,78 | 9,31 | 9,55 | -2,25% | 690.486,00 |
| 10.01.2025 | 10,20 | 10,20 | 9,36 | 9,77 | -3,55% | 963.492,00 |
| 08.01.2025 | 10,75 | 10,98 | 10,00 | 10,13 | -8,82% | 994.539,00 |
| 07.01.2025 | 11,69 | 12,11 | 10,98 | 11,11 | -6,32% | 615.505,00 |
| 06.01.2025 | 12,17 | 12,64 | 11,72 | 11,86 | -0,08% | 1.200.486,00 |
| 03.01.2025 | 10,82 | 12,01 | 10,65 | 11,87 | 11,04% | 1.210.973,00 |
| 02.01.2025 | 10,83 | 11,11 | 10,27 | 10,69 | -0,93% | 764.069,00 |
| 31.12.2024 | 11,25 | 11,44 | 10,71 | 10,79 | -2,26% | 1.058.342,00 |
| 30.12.2024 | 11,05 | 11,23 | 10,64 | 11,04 | -1,95% | 699.612,00 |
| 27.12.2024 | 11,45 | 11,63 | 10,63 | 11,26 | -3,26% | 697.769,00 |
| 26.12.2024 | 10,92 | 11,67 | 10,78 | 11,64 | 6,01% | 660.516,00 |
| 24.12.2024 | 10,49 | 11,17 | 10,35 | 10,98 | 5,88% | 466.790,00 |
| 23.12.2024 | 10,67 | 10,70 | 10,20 | 10,37 | -2,81% | 630.874,00 |
| 20.12.2024 | 10,12 | 11,03 | 9,80 | 10,67 | 1,62% | 3.131.318,00 |
| 19.12.2024 | 10,76 | 10,99 | 10,23 | 10,50 | 0,38% | 1.102.998,00 |
| 18.12.2024 | 12,15 | 12,44 | 10,39 | 10,46 | -14,12% | 1.269.123,00 |
| 17.12.2024 | 12,20 | 12,49 | 11,35 | 12,18 | 0,33% | 936.890,00 |
| 16.12.2024 | 10,51 | 12,28 | 10,35 | 12,14 | 15,51% | 1.508.870,00 |