30,750$
11,33%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,25 | 32,02 | 26,10 | 30,81 | 11,55% | 4.101.759,00 |
| 01.04.2026 | 25,66 | 29,15 | 25,66 | 27,62 | 9,78% | 2.169.187,00 |
| 31.03.2026 | 23,29 | 25,37 | 22,95 | 25,16 | 14,83% | 1.909.500,00 |
| 30.03.2026 | 23,51 | 23,51 | 21,09 | 21,91 | -5,93% | 1.550.078,00 |
| 27.03.2026 | 27,44 | 27,94 | 22,83 | 23,29 | -17,24% | 2.118.948,00 |
| 26.03.2026 | 26,36 | 28,57 | 26,15 | 28,14 | 4,11% | 1.861.987,00 |
| 25.03.2026 | 25,75 | 29,46 | 25,23 | 27,03 | 6,29% | 1.901.797,00 |
| 24.03.2026 | 27,40 | 28,65 | 25,21 | 25,43 | -8,33% | 1.764.629,00 |
| 23.03.2026 | 25,90 | 28,48 | 25,02 | 27,74 | 6,32% | 1.847.279,00 |
| 20.03.2026 | 25,99 | 28,88 | 25,58 | 26,09 | 1,79% | 2.300.677,00 |
| 19.03.2026 | 24,79 | 25,93 | 23,43 | 25,63 | 0,99% | 1.058.509,00 |
| 18.03.2026 | 25,73 | 27,44 | 25,29 | 25,38 | -3,86% | 1.757.425,00 |
| 17.03.2026 | 24,12 | 26,66 | 23,80 | 26,40 | 10,00% | 1.653.283,00 |
| 16.03.2026 | 24,17 | 24,70 | 22,70 | 24,00 | 1,57% | 643.399,00 |
| 13.03.2026 | 24,31 | 24,85 | 22,75 | 23,63 | -1,25% | 822.492,00 |
| 12.03.2026 | 23,89 | 25,10 | 23,11 | 23,93 | 1,27% | 1.323.811,00 |
| 11.03.2026 | 23,72 | 25,00 | 23,04 | 23,63 | -1,54% | 981.822,00 |
| 10.03.2026 | 24,70 | 24,93 | 23,57 | 24,00 | -3,77% | 911.667,00 |
| 09.03.2026 | 23,30 | 25,00 | 22,12 | 24,94 | 5,10% | 1.057.872,00 |
| 06.03.2026 | 23,74 | 26,06 | 23,37 | 23,73 | -2,59% | 1.825.121,00 |
| 05.03.2026 | 24,02 | 24,52 | 23,11 | 24,36 | 0,25% | 1.354.635,00 |
| 04.03.2026 | 23,00 | 24,47 | 22,22 | 24,30 | 6,95% | 1.598.199,00 |
| 03.03.2026 | 21,00 | 23,09 | 20,62 | 22,72 | 5,14% | 1.653.516,00 |
| 02.03.2026 | 18,67 | 22,74 | 18,50 | 21,61 | 14,64% | 2.132.514,00 |
| 27.02.2026 | 19,41 | 19,46 | 17,52 | 18,85 | -5,70% | 1.688.653,00 |
| 26.02.2026 | 21,03 | 21,15 | 19,29 | 19,99 | -0,99% | 1.599.766,00 |
| 25.02.2026 | 20,11 | 21,55 | 20,05 | 20,19 | 2,44% | 1.440.225,00 |
| 24.02.2026 | 19,04 | 19,87 | 18,75 | 19,71 | 1,91% | 812.594,00 |
| 23.02.2026 | 19,30 | 19,84 | 18,80 | 19,34 | -2,72% | 1.209.617,00 |
| 20.02.2026 | 20,98 | 21,88 | 19,58 | 19,88 | -7,19% | 1.017.918,00 |
| 19.02.2026 | 21,47 | 22,34 | 20,88 | 21,42 | -2,77% | 951.986,00 |
| 18.02.2026 | 20,97 | 23,15 | 20,73 | 22,03 | 3,43% | 913.763,00 |
| 17.02.2026 | 21,10 | 22,00 | 20,50 | 21,30 | -0,84% | 856.776,00 |
| 13.02.2026 | 20,68 | 22,07 | 20,28 | 21,48 | 4,37% | 917.002,00 |
| 12.02.2026 | 21,15 | 21,31 | 19,05 | 20,58 | -2,56% | 1.581.105,00 |
| 11.02.2026 | 23,07 | 23,07 | 19,95 | 21,12 | -7,21% | 1.186.664,00 |
| 10.02.2026 | 24,50 | 24,66 | 22,12 | 22,76 | -7,89% | 1.038.904,00 |
| 09.02.2026 | 22,43 | 24,95 | 22,29 | 24,71 | 8,14% | 1.196.720,00 |
| 06.02.2026 | 21,89 | 23,88 | 21,52 | 22,85 | 8,86% | 1.657.913,00 |
| 05.02.2026 | 20,51 | 22,69 | 20,51 | 20,99 | -0,71% | 1.782.267,00 |
| 04.02.2026 | 23,65 | 23,82 | 19,32 | 21,14 | -10,80% | 3.262.340,00 |
| 03.02.2026 | 22,27 | 23,78 | 22,02 | 23,70 | 10,70% | 1.687.662,00 |
| 02.02.2026 | 21,92 | 22,28 | 20,89 | 21,41 | -2,99% | 1.344.215,00 |
| 30.01.2026 | 24,29 | 25,28 | 21,80 | 22,07 | -10,72% | 2.010.797,00 |
| 29.01.2026 | 27,24 | 27,55 | 24,40 | 24,72 | -10,85% | 1.455.003,00 |
| 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 |