3,480$
-3,60%
Echtzeit-Aktienkurs Satellogic Inc
Bid:
Ask:
Aktienkurse zur Satellogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,61 | 3,66 | 3,44 | 3,47 | -4,14% | 1.118.011,00 |
| 30.06.2025 | 3,90 | 3,93 | 3,58 | 3,62 | -3,72% | 1.812.241,00 |
| 27.06.2025 | 3,74 | 3,78 | 3,58 | 3,76 | 0,80% | 10.974.722,00 |
| 26.06.2025 | 3,50 | 3,78 | 3,50 | 3,73 | 7,80% | 1.536.461,00 |
| 25.06.2025 | 3,69 | 3,69 | 3,43 | 3,46 | -4,16% | 1.100.296,00 |
| 24.06.2025 | 3,59 | 3,63 | 3,44 | 3,61 | 1,98% | 1.396.415,00 |
| 23.06.2025 | 3,55 | 3,64 | 3,38 | 3,54 | -0,28% | 1.533.942,00 |
| 20.06.2025 | 3,47 | 3,55 | 3,41 | 3,55 | 0,85% | 1.360.388,00 |
| 18.06.2025 | 3,35 | 3,54 | 3,30 | 3,52 | 6,34% | 1.219.559,00 |
| 17.06.2025 | 3,39 | 3,44 | 3,30 | 3,31 | -3,22% | 1.039.655,00 |
| 16.06.2025 | 3,31 | 3,48 | 3,31 | 3,42 | 6,21% | 882.595,00 |
| 13.06.2025 | 3,16 | 3,34 | 3,12 | 3,22 | 0,31% | 997.055,00 |
| 12.06.2025 | 3,25 | 3,38 | 3,18 | 3,21 | -3,31% | 1.177.691,00 |
| 11.06.2025 | 3,58 | 3,70 | 3,29 | 3,32 | -7,78% | 2.073.992,00 |
| 10.06.2025 | 3,50 | 3,63 | 3,48 | 3,60 | 2,56% | 1.294.087,00 |
| 09.06.2025 | 3,56 | 3,66 | 3,46 | 3,51 | 0,86% | 1.156.292,00 |
| 06.06.2025 | 3,48 | 3,64 | 3,45 | 3,48 | -1,42% | 959.826,00 |
| 05.06.2025 | 3,51 | 3,75 | 3,20 | 3,53 | -0,56% | 2.156.978,00 |
| 04.06.2025 | 3,62 | 3,66 | 3,41 | 3,55 | -2,47% | 1.614.438,00 |
| 03.06.2025 | 3,67 | 3,81 | 3,63 | 3,64 | -1,89% | 1.773.430,00 |
| 02.06.2025 | 3,69 | 3,81 | 3,62 | 3,71 | 0,54% | 1.200.036,00 |
| 30.05.2025 | 3,72 | 3,79 | 3,65 | 3,69 | -1,34% | 1.248.965,00 |
| 29.05.2025 | 3,88 | 3,90 | 3,73 | 3,74 | -4,59% | 1.370.025,00 |
| 28.05.2025 | 4,18 | 4,25 | 3,88 | 3,92 | -6,00% | 1.741.606,00 |
| 27.05.2025 | 3,99 | 4,19 | 3,85 | 4,17 | 14,25% | 2.836.616,00 |
| 23.05.2025 | 3,71 | 3,72 | 3,55 | 3,65 | -1,62% | 1.766.388,00 |
| 22.05.2025 | 3,80 | 3,80 | 3,61 | 3,71 | -1,59% | 1.884.758,00 |
| 21.05.2025 | 4,15 | 4,15 | 3,71 | 3,77 | -6,68% | 3.108.636,00 |
| 20.05.2025 | 4,04 | 4,27 | 3,90 | 4,04 | 2,41% | 2.145.593,00 |
| 19.05.2025 | 4,07 | 4,08 | 3,89 | 3,95 | -4,71% | 1.938.146,00 |
| 16.05.2025 | 4,86 | 4,92 | 4,10 | 4,14 | -11,16% | 6.211.412,00 |
| 15.05.2025 | 4,18 | 4,94 | 4,17 | 4,66 | 12,29% | 3.989.149,00 |
| 14.05.2025 | 4,00 | 4,21 | 3,75 | 4,15 | 1,47% | 1.703.732,00 |
| 13.05.2025 | 4,32 | 4,49 | 4,05 | 4,09 | -1,45% | 1.039.503,00 |
| 12.05.2025 | 4,41 | 4,83 | 4,08 | 4,15 | -2,81% | 1.419.739,00 |
| 09.05.2025 | 4,25 | 4,30 | 4,02 | 4,27 | 0,95% | 717.019,00 |
| 08.05.2025 | 4,19 | 4,33 | 4,13 | 4,23 | 4,96% | 840.234,00 |
| 07.05.2025 | 4,30 | 4,38 | 3,96 | 4,03 | -4,28% | 773.525,00 |
| 06.05.2025 | 4,29 | 4,41 | 4,10 | 4,21 | -3,66% | 957.726,00 |
| 05.05.2025 | 4,64 | 4,78 | 4,32 | 4,37 | -7,42% | 1.289.695,00 |
| 02.05.2025 | 4,04 | 4,86 | 4,04 | 4,72 | 17,12% | 2.441.603,00 |
| 01.05.2025 | 4,23 | 4,40 | 3,95 | 4,03 | -2,18% | 963.402,00 |
| 30.04.2025 | 3,85 | 4,21 | 3,68 | 4,12 | 1,98% | 885.639,00 |
| 29.04.2025 | 3,92 | 4,17 | 3,85 | 4,04 | 3,06% | 712.910,00 |
| 28.04.2025 | 3,99 | 4,39 | 3,79 | 3,92 | 5,66% | 1.267.358,00 |
| 25.04.2025 | 3,73 | 3,79 | 3,61 | 3,71 | 2,77% | 399.439,00 |
| 24.04.2025 | 3,72 | 3,88 | 3,59 | 3,61 | -3,48% | 341.295,00 |
| 23.04.2025 | 3,84 | 3,85 | 3,63 | 3,74 | 3,60% | 420.129,00 |
| 22.04.2025 | 3,50 | 3,65 | 3,40 | 3,61 | 7,28% | 408.607,00 |
| 21.04.2025 | 3,79 | 3,84 | 3,36 | 3,37 | -13,50% | 804.945,00 |
| 17.04.2025 | 3,94 | 4,17 | 3,87 | 3,89 | -2,75% | 462.286,00 |
| 16.04.2025 | 3,73 | 4,22 | 3,73 | 4,00 | 2,30% | 639.970,00 |
| 15.04.2025 | 4,09 | 4,14 | 3,75 | 3,91 | -12,53% | 1.412.494,00 |
| 14.04.2025 | 3,98 | 4,54 | 3,90 | 4,47 | 19,20% | 1.965.710,00 |
| 11.04.2025 | 3,66 | 3,78 | 3,49 | 3,75 | -0,79% | 397.573,00 |
| 10.04.2025 | 3,37 | 3,80 | 3,33 | 3,78 | 7,39% | 595.984,00 |
| 09.04.2025 | 3,17 | 3,62 | 3,12 | 3,52 | 15,79% | 551.538,00 |