1,650$
2,48%
Echtzeit-Aktienkurs Satellogic Inc
Bid:
Ask:
Aktienkurse zur Satellogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,60 | 1,64 | 1,56 | 1,61 | 3,21% | 2.768.587,00 |
| 02.12.2025 | 1,63 | 1,64 | 1,55 | 1,56 | -2,50% | 1.243.075,00 |
| 01.12.2025 | 1,60 | 1,66 | 1,57 | 1,60 | -3,03% | 1.790.097,00 |
| 28.11.2025 | 1,74 | 1,75 | 1,62 | 1,65 | -0,60% | 2.704.368,00 |
| 26.11.2025 | 1,57 | 1,70 | 1,54 | 1,66 | 8,50% | 3.763.486,00 |
| 25.11.2025 | 1,48 | 1,55 | 1,45 | 1,53 | 4,79% | 3.065.770,00 |
| 24.11.2025 | 1,39 | 1,52 | 1,39 | 1,46 | 7,35% | 3.433.223,00 |
| 21.11.2025 | 1,26 | 1,39 | 1,26 | 1,36 | 7,09% | 2.311.821,00 |
| 20.11.2025 | 1,36 | 1,41 | 1,26 | 1,27 | -3,79% | 2.302.522,00 |
| 19.11.2025 | 1,37 | 1,40 | 1,30 | 1,32 | -2,94% | 1.880.151,00 |
| 18.11.2025 | 1,36 | 1,39 | 1,32 | 1,36 | -2,16% | 2.225.677,00 |
| 17.11.2025 | 1,50 | 1,50 | 1,37 | 1,39 | -7,33% | 2.932.587,00 |
| 14.11.2025 | 1,45 | 1,54 | 1,44 | 1,50 | -0,66% | 2.140.043,00 |
| 13.11.2025 | 1,59 | 1,62 | 1,50 | 1,51 | -7,36% | 2.504.149,00 |
| 12.11.2025 | 1,61 | 1,67 | 1,59 | 1,63 | 0,62% | 1.180.231,00 |
| 11.11.2025 | 1,58 | 1,65 | 1,58 | 1,62 | 1,25% | 1.387.317,00 |
| 10.11.2025 | 1,71 | 1,72 | 1,59 | 1,60 | -3,03% | 2.135.936,00 |
| 07.11.2025 | 1,51 | 1,67 | 1,50 | 1,65 | 2,48% | 2.719.742,00 |
| 06.11.2025 | 1,71 | 1,74 | 1,60 | 1,61 | -7,74% | 3.099.157,00 |
| 05.11.2025 | 1,69 | 1,81 | 1,67 | 1,75 | 2,65% | 3.786.731,00 |
| 04.11.2025 | 1,80 | 1,84 | 1,70 | 1,70 | -9,57% | 3.424.942,00 |
| 03.11.2025 | 1,99 | 1,99 | 1,80 | 1,88 | -1,57% | 4.166.011,00 |
| 31.10.2025 | 1,88 | 1,92 | 1,83 | 1,91 | 6,11% | 4.086.362,00 |
| 30.10.2025 | 1,80 | 1,86 | 1,76 | 1,80 | -3,23% | 3.834.737,00 |
| 29.10.2025 | 1,87 | 1,91 | 1,82 | 1,86 | -2,11% | 4.865.757,00 |
| 28.10.2025 | 2,02 | 2,04 | 1,86 | 1,90 | -6,86% | 9.652.171,00 |
| 27.10.2025 | 2,22 | 2,30 | 2,02 | 2,04 | -7,27% | 6.314.080,00 |
| 24.10.2025 | 2,27 | 2,33 | 2,17 | 2,20 | -0,90% | 3.985.508,00 |
| 23.10.2025 | 2,13 | 2,31 | 2,12 | 2,22 | 3,74% | 5.888.264,00 |
| 22.10.2025 | 2,25 | 2,31 | 2,12 | 2,14 | -7,76% | 8.927.683,00 |
| 21.10.2025 | 2,51 | 2,52 | 2,21 | 2,32 | -7,94% | 7.998.710,00 |
| 20.10.2025 | 2,81 | 2,81 | 2,45 | 2,52 | -7,35% | 9.437.423,00 |
| 17.10.2025 | 3,00 | 3,00 | 2,66 | 2,72 | -6,53% | 14.015.037,00 |
| 16.10.2025 | 3,42 | 3,42 | 2,90 | 2,91 | -29,71% | 34.946.545,00 |
| 15.10.2025 | 3,96 | 4,16 | 3,92 | 4,14 | 5,88% | 4.684.494,00 |
| 14.10.2025 | 3,39 | 4,01 | 3,27 | 3,91 | 15,85% | 5.972.296,00 |
| 13.10.2025 | 3,50 | 3,54 | 3,36 | 3,38 | -0,44% | 3.946.782,00 |
| 10.10.2025 | 4,03 | 4,04 | 3,38 | 3,39 | -15,88% | 4.780.380,00 |
| 09.10.2025 | 4,02 | 4,31 | 3,93 | 4,03 | -0,25% | 4.280.956,00 |
| 08.10.2025 | 3,62 | 4,06 | 3,59 | 4,04 | 11,29% | 5.071.651,00 |
| 07.10.2025 | 3,72 | 3,74 | 3,45 | 3,63 | -3,71% | 2.381.453,00 |
| 06.10.2025 | 3,54 | 3,85 | 3,47 | 3,77 | 7,87% | 2.538.345,00 |
| 03.10.2025 | 3,51 | 3,68 | 3,44 | 3,50 | -0,43% | 461.691,00 |
| 02.10.2025 | 3,37 | 3,51 | 3,30 | 3,51 | 5,41% | 1.494.887,00 |
| 01.10.2025 | 3,31 | 3,44 | 3,30 | 3,33 | 1,52% | 1.330.839,00 |
| 30.09.2025 | 3,33 | 3,35 | 3,23 | 3,28 | -1,20% | 1.297.351,00 |
| 29.09.2025 | 3,36 | 3,43 | 3,29 | 3,32 | -1,04% | 1.603.329,00 |
| 26.09.2025 | 3,44 | 3,50 | 3,35 | 3,36 | -0,15% | 1.559.103,00 |
| 25.09.2025 | 3,59 | 3,62 | 3,32 | 3,36 | -9,43% | 3.616.505,00 |
| 24.09.2025 | 3,76 | 3,81 | 3,61 | 3,71 | -0,80% | 1.949.640,00 |
| 23.09.2025 | 3,69 | 4,00 | 3,62 | 3,74 | 2,75% | 3.542.923,00 |
| 22.09.2025 | 3,61 | 3,78 | 3,53 | 3,64 | -0,55% | 2.805.447,00 |
| 19.09.2025 | 3,57 | 3,82 | 3,57 | 3,66 | 3,10% | 4.581.771,00 |
| 18.09.2025 | 3,59 | 3,67 | 3,54 | 3,55 | 0,57% | 1.912.584,00 |
| 17.09.2025 | 3,74 | 3,77 | 3,48 | 3,53 | -6,37% | 2.666.154,00 |
| 16.09.2025 | 3,74 | 3,84 | 3,62 | 3,77 | 1,07% | 1.606.343,00 |
| 15.09.2025 | 3,99 | 4,07 | 3,64 | 3,73 | -2,61% | 3.977.914,00 |
| 12.09.2025 | 3,82 | 4,12 | 3,73 | 3,83 | 2,41% | 4.926.678,00 |
| 11.09.2025 | 3,58 | 3,80 | 3,55 | 3,74 | 5,65% | 1.106.641,00 |
| 10.09.2025 | 3,76 | 3,82 | 3,53 | 3,54 | -4,84% | 1.527.696,00 |
| 09.09.2025 | 3,57 | 3,75 | 3,53 | 3,72 | 3,33% | 1.259.861,00 |
| 08.09.2025 | 3,48 | 3,64 | 3,45 | 3,60 | 2,86% | 1.014.805,00 |
| 05.09.2025 | 3,42 | 3,52 | 3,37 | 3,50 | 1,16% | 1.032.407,00 |
| 04.09.2025 | 3,58 | 3,60 | 3,35 | 3,46 | -3,35% | 1.473.008,00 |
| 03.09.2025 | 3,61 | 3,79 | 3,58 | 3,58 | -0,28% | 1.710.582,00 |
| 02.09.2025 | 3,55 | 3,68 | 3,52 | 3,59 | -3,75% | 1.097.887,00 |
| 29.08.2025 | 3,60 | 3,77 | 3,55 | 3,73 | 3,04% | 1.127.097,00 |
| 28.08.2025 | 3,67 | 3,69 | 3,56 | 3,62 | -1,09% | 533.273,00 |
| 27.08.2025 | 3,74 | 3,77 | 3,58 | 3,66 | -2,40% | 1.236.371,00 |
| 26.08.2025 | 3,59 | 3,78 | 3,53 | 3,75 | 3,88% | 1.734.727,00 |
| 25.08.2025 | 3,44 | 3,73 | 3,39 | 3,61 | 2,85% | 1.527.952,00 |
| 22.08.2025 | 3,48 | 3,63 | 3,44 | 3,51 | -1,13% | 1.481.980,00 |
| 21.08.2025 | 3,33 | 3,60 | 3,33 | 3,55 | 5,65% | 1.607.814,00 |
| 20.08.2025 | 3,34 | 3,40 | 3,25 | 3,36 | -1,75% | 1.164.870,00 |
| 19.08.2025 | 3,56 | 3,58 | 3,32 | 3,42 | -4,20% | 1.444.707,00 |
| 18.08.2025 | 3,56 | 3,71 | 3,48 | 3,57 | -3,77% | 1.676.058,00 |
| 15.08.2025 | 3,72 | 3,74 | 3,38 | 3,71 | -0,27% | 2.350.361,00 |
| 14.08.2025 | 3,66 | 3,87 | 3,54 | 3,72 | 3,05% | 3.271.883,00 |
| 13.08.2025 | 3,56 | 3,85 | 3,51 | 3,61 | 3,74% | 3.154.009,00 |
| 12.08.2025 | 3,28 | 3,50 | 3,28 | 3,48 | 6,10% | 1.027.887,00 |
| 11.08.2025 | 3,41 | 3,44 | 3,23 | 3,28 | -4,37% | 1.297.235,00 |
| 08.08.2025 | 3,39 | 3,54 | 3,33 | 3,43 | 1,48% | 943.034,00 |
| 07.08.2025 | 3,46 | 3,52 | 3,35 | 3,38 | -1,74% | 895.930,00 |
| 06.08.2025 | 3,47 | 3,52 | 3,40 | 3,44 | -2,27% | 744.161,00 |
| 05.08.2025 | 3,44 | 3,55 | 3,35 | 3,52 | 4,14% | 985.466,00 |
| 04.08.2025 | 3,34 | 3,43 | 3,30 | 3,38 | 3,68% | 883.484,00 |
| 01.08.2025 | 3,23 | 3,37 | 3,15 | 3,26 | -0,61% | 1.338.309,00 |
| 31.07.2025 | 3,41 | 3,43 | 3,26 | 3,28 | -2,96% | 807.881,00 |
| 30.07.2025 | 3,44 | 3,53 | 3,34 | 3,38 | -0,29% | 670.317,00 |
| 29.07.2025 | 3,56 | 3,62 | 3,39 | 3,39 | -4,51% | 1.063.269,00 |
| 28.07.2025 | 3,64 | 3,64 | 3,47 | 3,55 | -0,28% | 840.976,00 |
| 25.07.2025 | 3,56 | 3,60 | 3,45 | 3,56 | 0,56% | 706.592,00 |
| 24.07.2025 | 3,51 | 3,61 | 3,50 | 3,54 | -0,56% | 804.696,00 |
| 23.07.2025 | 3,66 | 3,77 | 3,50 | 3,56 | -1,66% | 1.139.359,00 |
| 22.07.2025 | 3,65 | 3,65 | 3,39 | 3,62 | 5,54% | 1.782.403,00 |
| 21.07.2025 | 3,65 | 3,92 | 3,42 | 3,43 | -2,28% | 2.196.123,00 |
| 18.07.2025 | 3,66 | 3,67 | 3,49 | 3,51 | -4,36% | 988.093,00 |
| 17.07.2025 | 3,69 | 3,84 | 3,61 | 3,67 | -1,34% | 1.825.740,00 |
| 16.07.2025 | 3,52 | 3,74 | 3,46 | 3,72 | 3,91% | 1.538.673,00 |
| 15.07.2025 | 3,40 | 3,61 | 3,35 | 3,58 | 6,55% | 1.183.529,00 |