20,180$
0,70%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,07 | 20,30 | 19,23 | 20,27 | 1,15% | 1.316.009,00 |
| 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 |
| 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 |