22,260$
0,82%
Echtzeit-Aktienkurs BlackSky Technology Inc
Bid:
Ask:
Aktienkurse zur BlackSky Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 20,70 | 22,35 | 20,41 | 22,08 | 7,71% | 1.210.159,00 |
| 04.09.2026 | 21,13 | 21,26 | 20,38 | 20,50 | -0,63% | 899.159,00 |
| 03.09.2026 | 21,92 | 22,11 | 20,15 | 20,63 | -5,19% | 1.428.290,00 |
| 02.09.2026 | 21,61 | 22,00 | 21,22 | 21,76 | 1,45% | 558.469,00 |
| 01.09.2026 | 23,03 | 23,10 | 21,31 | 21,45 | -7,14% | 860.587,00 |
| 31.08.2026 | 23,50 | 24,00 | 23,03 | 23,10 | -2,53% | 776.620,00 |
| 28.08.2026 | 24,44 | 24,44 | 23,44 | 23,70 | -4,28% | 726.030,00 |
| 27.08.2026 | 25,29 | 25,54 | 24,57 | 24,76 | 0,32% | 712.759,00 |
| 26.08.2026 | 24,91 | 25,70 | 24,42 | 24,68 | -2,10% | 582.200,00 |
| 25.08.2026 | 26,07 | 26,48 | 25,00 | 25,21 | -1,48% | 616.019,00 |
| 24.08.2026 | 27,17 | 27,70 | 25,47 | 25,59 | -7,78% | 697.797,00 |
| 21.08.2026 | 27,30 | 28,27 | 26,48 | 27,75 | 3,82% | 749.142,00 |
| 20.08.2026 | 27,47 | 27,80 | 25,69 | 26,73 | -4,19% | 1.039.353,00 |
| 19.08.2026 | 29,09 | 29,09 | 26,90 | 27,90 | -3,59% | 833.568,00 |
| 18.08.2026 | 29,26 | 30,16 | 28,64 | 28,94 | -5,95% | 1.040.140,00 |
| 17.08.2026 | 31,00 | 32,39 | 30,75 | 30,77 | -0,49% | 1.018.579,00 |
| 14.08.2026 | 30,96 | 32,39 | 30,28 | 30,92 | -0,23% | 621.767,00 |
| 13.08.2026 | 30,46 | 31,89 | 30,18 | 30,99 | -2,76% | 882.860,00 |
| 12.08.2026 | 30,81 | 32,34 | 29,80 | 31,87 | 6,62% | 1.332.488,00 |
| 11.08.2026 | 29,08 | 29,95 | 28,06 | 29,89 | 4,47% | 914.110,00 |
| 10.08.2026 | 30,40 | 31,40 | 28,61 | 28,61 | -1,89% | 1.315.407,00 |
| 07.08.2026 | 28,51 | 29,65 | 27,71 | 29,16 | 4,93% | 1.257.318,00 |
| 06.08.2026 | 25,60 | 28,98 | 25,14 | 27,79 | 10,37% | 1.655.193,00 |
| 05.08.2026 | 25,12 | 25,60 | 24,41 | 25,18 | -0,91% | 863.634,00 |
| 04.08.2026 | 24,64 | 25,83 | 24,64 | 25,41 | 6,32% | 1.029.282,00 |
| 03.08.2026 | 22,49 | 24,11 | 22,01 | 23,90 | 3,69% | 922.231,00 |
| 31.07.2026 | 23,19 | 23,68 | 22,27 | 23,05 | 2,63% | 860.844,00 |
| 30.07.2026 | 21,17 | 22,48 | 20,77 | 22,46 | 8,98% | 1.056.638,00 |
| 29.07.2026 | 21,97 | 22,50 | 20,47 | 20,61 | -6,10% | 1.060.646,00 |
| 28.07.2026 | 21,49 | 22,72 | 20,95 | 21,95 | -0,54% | 1.165.647,00 |
| 27.07.2026 | 21,64 | 22,55 | 21,26 | 22,07 | 2,32% | 1.030.370,00 |
| 24.07.2026 | 22,87 | 22,95 | 21,50 | 21,57 | -5,31% | 1.221.010,00 |
| 23.07.2026 | 22,00 | 23,07 | 21,80 | 22,78 | 1,29% | 880.529,00 |
| 22.07.2026 | 23,22 | 23,90 | 22,43 | 22,49 | -4,74% | 705.578,00 |
| 21.07.2026 | 22,29 | 23,74 | 22,19 | 23,61 | 8,01% | 982.474,00 |
| 20.07.2026 | 21,85 | 22,45 | 21,34 | 21,86 | -1,49% | 1.328.156,00 |
| 17.07.2026 | 20,98 | 23,29 | 20,29 | 22,19 | 3,40% | 1.218.321,00 |
| 16.07.2026 | 24,06 | 24,07 | 21,30 | 21,46 | -11,69% | 2.018.870,00 |
| 15.07.2026 | 25,81 | 26,66 | 24,23 | 24,30 | -5,34% | 981.701,00 |
| 14.07.2026 | 26,49 | 27,00 | 25,30 | 25,67 | -1,53% | 1.404.712,00 |
| 13.07.2026 | 25,02 | 26,32 | 24,90 | 26,07 | 4,20% | 1.992.587,00 |
| 10.07.2026 | 25,80 | 25,80 | 23,93 | 25,02 | -2,07% | 1.425.950,00 |
| 09.07.2026 | 26,35 | 26,35 | 24,76 | 25,55 | -1,28% | 1.040.293,00 |
| 08.07.2026 | 25,38 | 27,24 | 24,87 | 25,88 | 1,65% | 1.137.165,00 |
| 07.07.2026 | 27,00 | 27,00 | 25,32 | 25,46 | -6,26% | 1.164.572,00 |
| 06.07.2026 | 27,85 | 28,53 | 26,92 | 27,16 | -2,58% | 1.171.022,00 |
| 02.07.2026 | 28,50 | 30,64 | 27,37 | 27,88 | -2,99% | 1.287.215,00 |
| 01.07.2026 | 28,02 | 30,46 | 27,80 | 28,74 | 2,94% | 1.555.035,00 |
| 30.06.2026 | 27,75 | 29,00 | 27,56 | 27,92 | -1,52% | 1.327.439,00 |
| 29.06.2026 | 26,20 | 28,56 | 25,83 | 28,35 | 14,50% | 2.628.686,00 |
| 26.06.2026 | 23,63 | 25,52 | 23,63 | 24,76 | 1,68% | 2.180.466,00 |
| 25.06.2026 | 25,50 | 25,80 | 24,00 | 24,35 | -3,41% | 2.064.439,00 |
| 24.06.2026 | 26,50 | 26,58 | 25,05 | 25,21 | -6,28% | 2.215.428,00 |
| 23.06.2026 | 27,38 | 28,75 | 26,80 | 26,90 | -5,75% | 1.487.140,00 |
| 22.06.2026 | 28,70 | 28,99 | 27,11 | 28,54 | -1,55% | 1.882.165,00 |
| 18.06.2026 | 30,34 | 30,35 | 27,52 | 28,99 | -1,80% | 2.336.479,00 |
| 17.06.2026 | 28,69 | 30,88 | 28,23 | 29,52 | 2,61% | 2.100.188,00 |
| 16.06.2026 | 30,39 | 30,99 | 28,73 | 28,77 | -7,76% | 2.735.896,00 |
| 15.06.2026 | 33,99 | 34,47 | 29,85 | 31,19 | -3,79% | 2.756.293,00 |
| 12.06.2026 | 35,26 | 35,68 | 30,91 | 32,42 | -9,87% | 2.676.794,00 |
| 11.06.2026 | 32,41 | 35,98 | 31,97 | 35,97 | 13,15% | 2.763.342,00 |
| 10.06.2026 | 31,40 | 32,77 | 30,76 | 31,79 | 0,44% | 1.688.534,00 |
| 09.06.2026 | 34,26 | 35,51 | 30,01 | 31,65 | -7,67% | 2.878.138,00 |
| 08.06.2026 | 36,50 | 36,80 | 33,39 | 34,28 | -1,38% | 2.339.017,00 |
| 05.06.2026 | 37,91 | 38,42 | 33,90 | 34,76 | -12,36% | 2.325.193,00 |
| 04.06.2026 | 37,01 | 40,50 | 35,70 | 39,66 | 5,82% | 2.487.045,00 |
| 03.06.2026 | 42,50 | 42,51 | 37,10 | 37,48 | -14,64% | 3.125.167,00 |
| 02.06.2026 | 43,50 | 45,22 | 42,41 | 43,91 | 3,61% | 1.579.891,00 |
| 01.06.2026 | 45,76 | 46,99 | 41,00 | 42,38 | -12,56% | 2.909.896,00 |
| 29.05.2026 | 48,99 | 49,00 | 43,81 | 48,47 | -6,12% | 2.580.092,00 |
| 28.05.2026 | 51,56 | 52,88 | 48,52 | 51,63 | 1,24% | 2.617.241,00 |
| 27.05.2026 | 50,30 | 51,79 | 46,61 | 51,00 | 4,57% | 2.330.288,00 |
| 26.05.2026 | 48,53 | 52,10 | 48,25 | 48,77 | 1,88% | 2.653.345,00 |
| 22.05.2026 | 46,01 | 48,66 | 45,78 | 47,87 | 7,21% | 2.047.599,00 |
| 21.05.2026 | 44,50 | 46,48 | 43,50 | 44,65 | -2,04% | 1.174.101,00 |
| 20.05.2026 | 45,78 | 46,44 | 43,15 | 45,58 | 0,91% | 2.159.526,00 |
| 19.05.2026 | 41,27 | 45,50 | 38,80 | 45,17 | 5,05% | 2.660.004,00 |
| 18.05.2026 | 40,73 | 43,73 | 38,26 | 43,00 | 10,97% | 4.126.027,00 |
| 15.05.2026 | 40,80 | 41,81 | 38,69 | 38,75 | -9,17% | 2.465.597,00 |
| 14.05.2026 | 41,06 | 43,77 | 37,88 | 42,66 | 3,67% | 2.574.841,00 |
| 13.05.2026 | 41,69 | 41,69 | 38,67 | 41,15 | 2,08% | 2.290.610,00 |
| 12.05.2026 | 40,94 | 44,70 | 38,90 | 40,31 | -2,59% | 3.587.292,00 |
| 11.05.2026 | 38,26 | 43,11 | 37,53 | 41,38 | 4,89% | 4.542.072,00 |
| 08.05.2026 | 32,96 | 39,81 | 32,96 | 39,45 | 22,36% | 3.265.936,00 |
| 07.05.2026 | 36,98 | 37,00 | 29,85 | 32,24 | -20,41% | 5.321.509,00 |
| 06.05.2026 | 36,00 | 40,68 | 35,46 | 40,51 | 12,65% | 2.040.828,00 |
| 05.05.2026 | 37,24 | 37,42 | 34,70 | 35,96 | -1,02% | 1.244.371,00 |
| 04.05.2026 | 36,00 | 37,41 | 34,68 | 36,33 | 2,19% | 850.782,00 |
| 01.05.2026 | 35,82 | 36,97 | 34,85 | 35,55 | 0,20% | 972.508,00 |
| 30.04.2026 | 32,60 | 35,89 | 32,05 | 35,48 | 12,07% | 1.562.948,00 |
| 29.04.2026 | 31,10 | 31,77 | 29,82 | 31,66 | 1,41% | 1.063.969,00 |
| 28.04.2026 | 32,81 | 33,25 | 30,10 | 31,22 | -5,99% | 1.606.251,00 |
| 27.04.2026 | 33,76 | 33,89 | 30,47 | 33,21 | -1,83% | 1.894.427,00 |
| 24.04.2026 | 38,90 | 39,01 | 33,57 | 33,83 | -11,99% | 1.758.896,00 |
| 23.04.2026 | 39,88 | 40,07 | 35,72 | 38,44 | -5,46% | 1.874.880,00 |
| 22.04.2026 | 40,75 | 42,75 | 38,95 | 40,66 | 4,42% | 1.631.077,00 |
| 21.04.2026 | 38,15 | 41,40 | 38,04 | 38,94 | 4,06% | 2.016.467,00 |
| 20.04.2026 | 37,16 | 38,77 | 36,65 | 37,42 | -0,40% | 1.479.123,00 |
| 17.04.2026 | 39,00 | 40,62 | 36,66 | 37,57 | -3,67% | 2.679.529,00 |
| 16.04.2026 | 33,76 | 39,25 | 33,63 | 39,00 | 17,90% | 2.972.650,00 |