11,200$
-1,32%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,25 | 11,35 | 10,80 | 11,19 | -1,41% | 1.303.609,00 |
| 29.05.2025 | 12,48 | 12,52 | 11,26 | 11,35 | -5,97% | 941.836,00 |
| 28.05.2025 | 11,75 | 12,44 | 11,45 | 12,07 | 2,90% | 1.020.804,00 |
| 27.05.2025 | 11,25 | 11,80 | 10,92 | 11,73 | 8,31% | 1.001.720,00 |
| 23.05.2025 | 10,47 | 10,99 | 10,42 | 10,83 | 0,74% | 791.199,00 |
| 22.05.2025 | 10,81 | 11,18 | 9,88 | 10,75 | -5,54% | 1.948.683,00 |
| 21.05.2025 | 11,70 | 11,85 | 11,15 | 11,38 | -3,40% | 653.877,00 |
| 20.05.2025 | 11,78 | 11,96 | 11,55 | 11,78 | 0,08% | 577.732,00 |
| 19.05.2025 | 11,47 | 11,82 | 11,21 | 11,77 | -0,51% | 876.581,00 |
| 16.05.2025 | 12,25 | 12,40 | 11,81 | 11,83 | -2,63% | 787.295,00 |
| 15.05.2025 | 12,19 | 12,31 | 11,67 | 12,15 | -1,38% | 698.471,00 |
| 14.05.2025 | 12,15 | 12,53 | 11,81 | 12,32 | 4,05% | 1.061.379,00 |
| 13.05.2025 | 11,95 | 12,04 | 11,58 | 11,84 | 2,78% | 934.669,00 |
| 12.05.2025 | 12,68 | 12,73 | 11,37 | 11,52 | -0,26% | 1.191.764,00 |
| 09.05.2025 | 11,45 | 11,91 | 11,01 | 11,55 | 0,87% | 1.074.186,00 |
| 08.05.2025 | 9,25 | 11,74 | 9,25 | 11,45 | 31,01% | 2.531.499,00 |
| 07.05.2025 | 8,67 | 8,97 | 8,62 | 8,74 | 2,34% | 530.846,00 |
| 06.05.2025 | 8,40 | 8,63 | 8,29 | 8,54 | -0,93% | 362.708,00 |
| 05.05.2025 | 8,75 | 8,82 | 8,57 | 8,62 | -2,49% | 468.441,00 |
| 02.05.2025 | 8,83 | 9,17 | 8,68 | 8,84 | 3,03% | 691.655,00 |
| 01.05.2025 | 8,53 | 8,81 | 8,37 | 8,58 | 2,63% | 516.809,00 |
| 30.04.2025 | 8,27 | 8,39 | 7,86 | 8,36 | -3,13% | 623.445,00 |
| 29.04.2025 | 8,58 | 8,65 | 8,36 | 8,63 | 0,94% | 435.738,00 |
| 28.04.2025 | 8,47 | 8,69 | 8,24 | 8,55 | 0,94% | 853.185,00 |
| 25.04.2025 | 8,16 | 8,61 | 8,05 | 8,47 | 3,55% | 833.334,00 |
| 24.04.2025 | 7,28 | 8,23 | 7,26 | 8,18 | 13,61% | 825.638,00 |
| 23.04.2025 | 7,25 | 7,62 | 7,19 | 7,20 | 4,96% | 447.318,00 |
| 22.04.2025 | 6,70 | 6,99 | 6,67 | 6,86 | 3,47% | 461.657,00 |
| 21.04.2025 | 6,87 | 6,97 | 6,44 | 6,63 | -6,22% | 676.127,00 |
| 17.04.2025 | 7,10 | 7,24 | 6,90 | 7,07 | -0,70% | 483.113,00 |
| 16.04.2025 | 7,11 | 7,21 | 6,88 | 7,12 | -2,20% | 470.003,00 |
| 15.04.2025 | 7,17 | 7,65 | 7,12 | 7,28 | 0,14% | 607.742,00 |
| 14.04.2025 | 7,96 | 7,99 | 7,19 | 7,27 | -4,72% | 803.362,00 |
| 11.04.2025 | 7,60 | 7,74 | 7,30 | 7,63 | 1,19% | 488.826,00 |
| 10.04.2025 | 7,79 | 7,88 | 7,23 | 7,54 | -3,46% | 794.984,00 |
| 09.04.2025 | 6,78 | 8,17 | 6,59 | 7,81 | 13,02% | 1.434.313,00 |
| 08.04.2025 | 7,63 | 7,74 | 6,73 | 6,91 | -2,54% | 937.337,00 |
| 07.04.2025 | 6,32 | 7,54 | 6,15 | 7,09 | 4,11% | 855.775,00 |
| 04.04.2025 | 6,97 | 7,00 | 6,15 | 6,81 | -6,84% | 1.336.199,00 |
| 03.04.2025 | 7,28 | 7,52 | 7,19 | 7,31 | -9,31% | 856.981,00 |
| 02.04.2025 | 7,45 | 8,27 | 7,42 | 8,06 | 4,27% | 653.294,00 |
| 01.04.2025 | 7,74 | 7,82 | 7,29 | 7,73 | 0,00% | 717.105,00 |
| 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 |