3,630$
10,67%
Echtzeit-Aktienkurs Satellogic Inc
Bid:
Ask:
Aktienkurse zur Satellogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 3,33 | 4,17 | 3,32 | 3,59 | 9,45% | 19.647.372,00 |
| 19.03.2026 | 3,10 | 3,37 | 3,00 | 3,28 | 10,81% | 9.023.779,00 |
| 18.03.2026 | 2,95 | 3,05 | 2,90 | 2,96 | -1,99% | 2.803.203,00 |
| 17.03.2026 | 2,89 | 3,03 | 2,87 | 3,02 | 3,42% | 2.296.082,00 |
| 16.03.2026 | 3,01 | 3,07 | 2,87 | 2,92 | -1,68% | 3.382.916,00 |
| 13.03.2026 | 3,14 | 3,17 | 2,92 | 2,97 | -1,00% | 3.043.741,00 |
| 12.03.2026 | 3,06 | 3,12 | 2,93 | 3,00 | -3,54% | 3.130.654,00 |
| 11.03.2026 | 3,07 | 3,39 | 3,02 | 3,11 | 0,32% | 4.202.408,00 |
| 10.03.2026 | 3,10 | 3,17 | 3,02 | 3,10 | -2,21% | 2.699.371,00 |
| 09.03.2026 | 3,00 | 3,19 | 2,94 | 3,17 | 2,59% | 2.901.261,00 |
| 06.03.2026 | 3,10 | 3,39 | 3,03 | 3,09 | -3,44% | 3.351.974,00 |
| 05.03.2026 | 3,32 | 3,36 | 3,11 | 3,20 | -5,33% | 3.515.899,00 |
| 04.03.2026 | 3,18 | 3,44 | 3,13 | 3,38 | 8,33% | 4.755.857,00 |
| 03.03.2026 | 3,03 | 3,23 | 2,93 | 3,12 | -1,58% | 4.384.999,00 |
| 02.03.2026 | 3,00 | 3,30 | 3,00 | 3,17 | 5,67% | 4.213.811,00 |
| 27.02.2026 | 3,07 | 3,12 | 2,93 | 3,00 | -5,96% | 3.320.536,00 |
| 26.02.2026 | 3,13 | 3,31 | 3,06 | 3,19 | -0,62% | 3.524.703,00 |
| 25.02.2026 | 3,25 | 3,38 | 3,15 | 3,21 | -0,62% | 3.540.943,00 |
| 24.02.2026 | 3,21 | 3,35 | 3,06 | 3,23 | 0,62% | 2.941.330,00 |
| 23.02.2026 | 3,46 | 3,49 | 3,15 | 3,21 | -9,83% | 5.389.489,00 |
| 20.02.2026 | 3,42 | 4,00 | 3,42 | 3,56 | 9,20% | 11.652.380,00 |
| 19.02.2026 | 3,04 | 3,28 | 2,98 | 3,26 | 4,32% | 3.680.443,00 |
| 18.02.2026 | 3,11 | 3,29 | 3,01 | 3,13 | 8,89% | 5.642.079,00 |
| 17.02.2026 | 3,02 | 3,02 | 2,73 | 2,87 | -8,60% | 4.919.805,00 |
| 13.02.2026 | 2,84 | 3,34 | 2,83 | 3,14 | 10,18% | 5.923.857,00 |
| 12.02.2026 | 3,20 | 3,24 | 2,79 | 2,85 | -11,49% | 9.932.348,00 |
| 11.02.2026 | 3,42 | 3,46 | 3,09 | 3,22 | -3,01% | 4.651.074,00 |
| 10.02.2026 | 3,48 | 3,58 | 3,30 | 3,32 | -4,87% | 4.542.540,00 |
| 09.02.2026 | 3,58 | 3,64 | 3,37 | 3,49 | -3,06% | 5.346.449,00 |
| 06.02.2026 | 3,51 | 3,73 | 3,19 | 3,60 | 6,19% | 8.466.933,00 |
| 05.02.2026 | 3,58 | 3,89 | 3,34 | 3,39 | -9,84% | 9.179.366,00 |
| 04.02.2026 | 4,17 | 4,17 | 3,74 | 3,76 | -10,05% | 8.592.919,00 |
| 03.02.2026 | 3,86 | 4,19 | 3,64 | 4,18 | 13,59% | 12.082.685,00 |
| 02.02.2026 | 4,38 | 4,73 | 3,59 | 3,68 | -20,00% | 24.096.314,00 |
| 30.01.2026 | 5,00 | 5,74 | 4,55 | 4,60 | -12,21% | 17.484.326,00 |
| 29.01.2026 | 5,30 | 5,93 | 4,93 | 5,24 | -2,42% | 24.862.070,00 |
| 28.01.2026 | 5,49 | 5,79 | 5,17 | 5,37 | -2,36% | 18.096.941,00 |
| 27.01.2026 | 4,98 | 5,71 | 4,48 | 5,50 | 20,09% | 25.515.487,00 |
| 26.01.2026 | 5,01 | 5,03 | 4,22 | 4,58 | -12,76% | 22.915.593,00 |
| 23.01.2026 | 4,57 | 5,29 | 4,36 | 5,25 | 15,13% | 18.797.112,00 |
| 22.01.2026 | 3,70 | 4,65 | 3,68 | 4,56 | 27,02% | 19.115.111,00 |
| 21.01.2026 | 3,90 | 4,08 | 3,28 | 3,59 | -1,37% | 13.657.987,00 |
| 20.01.2026 | 3,40 | 3,94 | 3,33 | 3,64 | 2,25% | 14.562.568,00 |
| 16.01.2026 | 3,52 | 3,83 | 3,40 | 3,56 | 2,01% | 10.358.442,00 |
| 15.01.2026 | 3,66 | 3,83 | 3,44 | 3,49 | -4,64% | 8.250.781,00 |
| 14.01.2026 | 3,51 | 3,76 | 3,40 | 3,66 | 2,52% | 9.479.039,00 |
| 13.01.2026 | 3,71 | 3,81 | 3,40 | 3,57 | -1,11% | 14.842.689,00 |
| 12.01.2026 | 3,23 | 3,68 | 3,10 | 3,61 | 19,93% | 20.697.701,00 |
| 09.01.2026 | 3,12 | 3,12 | 2,90 | 3,01 | 3,08% | 11.277.705,00 |
| 08.01.2026 | 2,53 | 2,98 | 2,46 | 2,92 | 21,67% | 17.364.102,00 |
| 07.01.2026 | 2,18 | 2,46 | 2,08 | 2,40 | 9,59% | 7.073.246,00 |
| 06.01.2026 | 2,27 | 2,32 | 2,12 | 2,19 | -4,37% | 3.548.339,00 |
| 05.01.2026 | 2,01 | 2,37 | 2,01 | 2,29 | 16,84% | 7.995.696,00 |
| 02.01.2026 | 1,94 | 1,97 | 1,84 | 1,96 | 4,81% | 2.574.570,00 |
| 31.12.2025 | 1,82 | 1,95 | 1,82 | 1,87 | 1,08% | 2.148.821,00 |
| 30.12.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -3,14% | 2.591.143,00 |
| 29.12.2025 | 1,92 | 1,96 | 1,85 | 1,91 | -4,74% | 4.041.387,00 |
| 26.12.2025 | 2,14 | 2,18 | 1,96 | 2,01 | -8,45% | 2.971.488,00 |
| 24.12.2025 | 2,01 | 2,25 | 1,99 | 2,19 | 8,42% | 3.428.482,00 |
| 23.12.2025 | 2,08 | 2,08 | 1,95 | 2,02 | -5,61% | 3.678.993,00 |
| 22.12.2025 | 2,13 | 2,25 | 2,06 | 2,14 | 3,88% | 5.367.929,00 |
| 19.12.2025 | 1,88 | 2,12 | 1,86 | 2,06 | 13,81% | 7.145.881,00 |
| 18.12.2025 | 1,86 | 1,92 | 1,80 | 1,81 | -1,09% | 3.382.672,00 |
| 17.12.2025 | 2,04 | 2,07 | 1,81 | 1,83 | -7,11% | 3.204.949,00 |
| 16.12.2025 | 1,91 | 2,04 | 1,91 | 1,97 | 4,23% | 2.726.400,00 |
| 15.12.2025 | 2,06 | 2,08 | 1,89 | 1,89 | -8,25% | 3.401.846,00 |
| 12.12.2025 | 2,24 | 2,33 | 2,04 | 2,06 | -7,21% | 5.095.702,00 |
| 11.12.2025 | 2,05 | 2,25 | 2,03 | 2,22 | 8,29% | 6.383.186,00 |
| 10.12.2025 | 1,92 | 2,08 | 1,86 | 2,05 | 8,47% | 6.247.683,00 |
| 09.12.2025 | 1,76 | 1,90 | 1,75 | 1,89 | 8,00% | 4.183.627,00 |
| 08.12.2025 | 1,73 | 1,75 | 1,65 | 1,75 | 3,55% | 1.993.257,00 |
| 05.12.2025 | 1,73 | 1,74 | 1,68 | 1,69 | -3,43% | 1.804.082,00 |
| 04.12.2025 | 1,63 | 1,78 | 1,60 | 1,75 | 8,70% | 3.474.658,00 |
| 03.12.2025 | 1,60 | 1,64 | 1,56 | 1,61 | 3,21% | 2.874.203,00 |
| 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 | -8,00% | 3.099.157,00 |
| 05.11.2025 | 1,69 | 1,81 | 1,67 | 1,75 | 2,94% | 3.820.044,00 |
| 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 |