3,410$
2,40%
Echtzeit-Aktienkurs Satellogic Inc
Bid:
Ask:
Aktienkurse zur Satellogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,31 | 3,44 | 3,30 | 3,33 | 1,52% | 1.306.244,00 |
| 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 |
| 14.07.2025 | 3,26 | 3,42 | 3,25 | 3,36 | 2,44% | 797.535,00 |
| 11.07.2025 | 3,32 | 3,37 | 3,24 | 3,28 | -2,09% | 926.545,00 |
| 10.07.2025 | 3,43 | 3,50 | 3,31 | 3,35 | -2,62% | 715.171,00 |
| 09.07.2025 | 3,38 | 3,45 | 3,33 | 3,44 | 2,08% | 641.483,00 |
| 08.07.2025 | 3,37 | 3,39 | 3,20 | 3,37 | 0,60% | 1.486.798,00 |
| 07.07.2025 | 3,50 | 3,50 | 3,31 | 3,35 | -5,90% | 1.270.527,00 |
| 03.07.2025 | 3,48 | 3,60 | 3,46 | 3,56 | 0,56% | 712.398,00 |
| 02.07.2025 | 3,45 | 3,60 | 3,44 | 3,54 | 2,02% | 819.074,00 |
| 01.07.2025 | 3,61 | 3,66 | 3,44 | 3,47 | -4,14% | 1.128.465,00 |
| 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 |