17,610$
-2,60%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 18,19 | 18,28 | 16,96 | 17,56 | -2,88% | 1.763.243,00 |
| 28.08.2025 | 18,30 | 18,40 | 17,80 | 18,08 | -0,44% | 1.293.685,00 |
| 27.08.2025 | 18,14 | 18,75 | 17,88 | 18,16 | -0,27% | 1.592.794,00 |
| 26.08.2025 | 17,60 | 18,51 | 17,41 | 18,21 | 3,88% | 1.908.568,00 |
| 25.08.2025 | 17,22 | 17,99 | 16,88 | 17,53 | 1,45% | 1.368.871,00 |
| 22.08.2025 | 16,19 | 17,32 | 16,00 | 17,28 | 5,82% | 1.211.308,00 |
| 21.08.2025 | 16,08 | 16,56 | 16,03 | 16,33 | 0,06% | 968.641,00 |
| 20.08.2025 | 15,90 | 16,33 | 15,36 | 16,32 | 0,93% | 1.546.768,00 |
| 19.08.2025 | 17,68 | 17,78 | 16,09 | 16,17 | -7,18% | 1.947.014,00 |
| 18.08.2025 | 18,00 | 18,32 | 17,38 | 17,42 | -4,13% | 1.553.995,00 |
| 15.08.2025 | 18,18 | 18,41 | 17,70 | 18,17 | 0,00% | 1.324.647,00 |
| 14.08.2025 | 17,85 | 18,80 | 17,42 | 18,17 | -1,73% | 1.177.329,00 |
| 13.08.2025 | 17,80 | 18,76 | 17,29 | 18,49 | 6,02% | 2.003.639,00 |
| 12.08.2025 | 17,51 | 18,23 | 17,41 | 17,44 | 1,04% | 1.475.216,00 |
| 11.08.2025 | 16,85 | 17,55 | 16,70 | 17,26 | 0,99% | 1.522.122,00 |
| 08.08.2025 | 17,54 | 17,74 | 16,24 | 17,09 | -0,70% | 2.865.675,00 |
| 07.08.2025 | 16,94 | 18,07 | 16,42 | 17,21 | -5,96% | 2.897.510,00 |
| 06.08.2025 | 18,89 | 18,97 | 18,01 | 18,30 | -3,38% | 1.545.945,00 |
| 05.08.2025 | 20,89 | 21,01 | 18,66 | 18,94 | -7,92% | 2.084.569,00 |
| 04.08.2025 | 19,13 | 20,62 | 19,13 | 20,57 | 9,07% | 1.435.341,00 |
| 01.08.2025 | 18,48 | 19,70 | 17,93 | 18,86 | -1,98% | 1.625.852,00 |
| 31.07.2025 | 18,50 | 19,27 | 18,30 | 19,24 | 4,17% | 1.571.866,00 |
| 30.07.2025 | 19,30 | 19,41 | 18,26 | 18,47 | -3,04% | 1.122.947,00 |
| 29.07.2025 | 19,50 | 19,70 | 18,45 | 19,05 | -0,52% | 1.505.734,00 |
| 28.07.2025 | 19,91 | 20,24 | 18,92 | 19,15 | -3,19% | 1.578.396,00 |
| 25.07.2025 | 20,56 | 20,57 | 19,45 | 19,78 | -3,65% | 1.754.610,00 |
| 24.07.2025 | 20,45 | 21,21 | 20,24 | 20,53 | 0,44% | 1.284.222,00 |
| 23.07.2025 | 21,00 | 21,33 | 19,96 | 20,44 | 1,49% | 1.801.419,00 |
| 22.07.2025 | 21,30 | 21,50 | 18,84 | 20,14 | -9,81% | 5.006.576,00 |
| 21.07.2025 | 24,60 | 24,63 | 22,26 | 22,33 | -5,78% | 4.031.188,00 |
| 18.07.2025 | 22,26 | 24,21 | 21,50 | 23,70 | -16,22% | 10.238.791,00 |
| 17.07.2025 | 26,45 | 28,85 | 26,19 | 28,29 | 8,93% | 3.425.752,00 |
| 16.07.2025 | 25,89 | 26,41 | 24,51 | 25,97 | 0,31% | 1.462.587,00 |
| 15.07.2025 | 24,50 | 26,27 | 24,50 | 25,89 | 6,72% | 1.948.820,00 |
| 14.07.2025 | 22,69 | 25,38 | 22,52 | 24,26 | 6,68% | 1.927.636,00 |
| 11.07.2025 | 23,26 | 23,50 | 22,08 | 22,74 | -2,86% | 1.190.401,00 |
| 10.07.2025 | 22,35 | 24,22 | 21,84 | 23,41 | 4,98% | 2.032.480,00 |
| 09.07.2025 | 22,77 | 23,35 | 21,10 | 22,30 | -0,98% | 1.897.260,00 |
| 08.07.2025 | 22,40 | 24,94 | 21,70 | 22,52 | 3,97% | 2.821.849,00 |
| 07.07.2025 | 21,50 | 21,75 | 20,50 | 21,66 | 0,84% | 1.633.728,00 |
| 03.07.2025 | 20,22 | 21,54 | 20,00 | 21,48 | 5,97% | 1.412.570,00 |
| 02.07.2025 | 20,07 | 20,30 | 19,23 | 20,27 | 1,15% | 1.322.812,00 |
| 01.07.2025 | 20,00 | 20,81 | 19,19 | 20,04 | -2,62% | 1.745.290,00 |
| 30.06.2025 | 19,86 | 21,12 | 19,53 | 20,58 | 5,59% | 2.495.693,00 |
| 27.06.2025 | 20,40 | 20,40 | 18,60 | 19,49 | -4,83% | 3.951.548,00 |
| 26.06.2025 | 18,00 | 20,95 | 17,95 | 20,48 | 18,52% | 3.888.453,00 |
| 25.06.2025 | 17,69 | 18,00 | 16,86 | 17,28 | -1,71% | 2.224.312,00 |
| 24.06.2025 | 17,04 | 17,70 | 16,44 | 17,58 | 6,74% | 3.760.172,00 |
| 23.06.2025 | 14,50 | 16,59 | 13,62 | 16,47 | 15,82% | 5.198.118,00 |
| 20.06.2025 | 13,20 | 14,73 | 12,51 | 14,22 | 11,88% | 4.608.378,00 |
| 18.06.2025 | 11,53 | 12,91 | 11,36 | 12,71 | 11,10% | 1.806.431,00 |
| 17.06.2025 | 11,27 | 11,82 | 11,27 | 11,44 | -0,35% | 1.096.515,00 |
| 16.06.2025 | 11,21 | 11,66 | 11,12 | 11,48 | 5,42% | 1.101.159,00 |
| 13.06.2025 | 10,90 | 11,50 | 10,80 | 10,89 | -4,89% | 995.257,00 |
| 12.06.2025 | 11,61 | 11,79 | 11,37 | 11,45 | -2,72% | 721.612,00 |
| 11.06.2025 | 12,20 | 12,28 | 11,70 | 11,77 | -2,57% | 961.885,00 |
| 10.06.2025 | 12,75 | 12,80 | 11,80 | 12,08 | -5,03% | 1.132.690,00 |
| 09.06.2025 | 13,19 | 13,34 | 12,50 | 12,72 | -1,40% | 1.457.215,00 |
| 06.06.2025 | 12,50 | 12,98 | 12,04 | 12,90 | 6,35% | 1.767.535,00 |
| 05.06.2025 | 12,10 | 12,75 | 11,61 | 12,13 | 0,92% | 2.217.924,00 |
| 04.06.2025 | 11,53 | 12,15 | 11,26 | 12,02 | 6,37% | 1.148.234,00 |
| 03.06.2025 | 11,61 | 11,70 | 11,13 | 11,30 | 0,71% | 790.753,00 |
| 02.06.2025 | 11,29 | 11,33 | 10,61 | 11,22 | 0,27% | 918.119,00 |
| 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 |