6,750$
-5,46%
Echtzeit-Aktienkurs Satellogic Inc
Bid:
Ask:
Aktienkurse zur Satellogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,93 | 7,02 | 6,50 | 6,62 | -7,28% | 6.790.374,00 |
| 06.05.2026 | 7,08 | 7,54 | 6,80 | 7,14 | 2,00% | 9.024.492,00 |
| 05.05.2026 | 7,15 | 7,35 | 6,66 | 7,00 | -0,85% | 6.050.832,00 |
| 04.05.2026 | 7,01 | 7,39 | 6,70 | 7,06 | -1,67% | 6.590.187,00 |
| 01.05.2026 | 6,67 | 7,50 | 6,56 | 7,18 | 11,15% | 8.643.960,00 |
| 30.04.2026 | 6,34 | 6,70 | 6,26 | 6,46 | 5,04% | 5.650.372,00 |
| 29.04.2026 | 6,03 | 6,15 | 5,77 | 6,15 | 0,00% | 4.603.187,00 |
| 28.04.2026 | 6,18 | 6,45 | 5,97 | 6,15 | -1,84% | 4.161.986,00 |
| 27.04.2026 | 6,19 | 6,28 | 5,93 | 6,27 | 1,54% | 4.483.691,00 |
| 24.04.2026 | 6,93 | 7,00 | 6,02 | 6,17 | -9,40% | 8.025.507,00 |
| 23.04.2026 | 7,19 | 7,22 | 6,62 | 6,81 | -5,94% | 6.117.509,00 |
| 22.04.2026 | 7,44 | 8,35 | 6,94 | 7,24 | 0,42% | 16.265.607,00 |
| 21.04.2026 | 6,77 | 7,48 | 6,71 | 7,21 | 7,61% | 11.822.209,00 |
| 20.04.2026 | 6,82 | 7,05 | 6,56 | 6,70 | -3,32% | 6.562.086,00 |
| 17.04.2026 | 7,64 | 7,69 | 6,86 | 6,93 | -7,85% | 8.826.254,00 |
| 16.04.2026 | 6,83 | 7,60 | 6,79 | 7,52 | 8,67% | 10.755.543,00 |
| 15.04.2026 | 7,21 | 7,34 | 6,49 | 6,92 | -5,21% | 9.469.069,00 |
| 14.04.2026 | 7,70 | 7,82 | 6,78 | 7,30 | -3,31% | 10.529.411,00 |
| 13.04.2026 | 7,12 | 7,88 | 7,00 | 7,55 | 3,00% | 11.167.151,00 |
| 10.04.2026 | 7,26 | 8,02 | 7,01 | 7,33 | 1,81% | 14.153.381,00 |
| 09.04.2026 | 6,71 | 7,99 | 6,66 | 7,20 | 4,50% | 18.402.978,00 |
| 08.04.2026 | 7,42 | 7,55 | 6,73 | 6,89 | -0,86% | 14.605.023,00 |
| 07.04.2026 | 6,79 | 7,18 | 6,65 | 6,95 | -1,42% | 10.817.415,00 |
| 06.04.2026 | 6,78 | 7,19 | 6,43 | 7,05 | 4,14% | 14.877.758,00 |
| 02.04.2026 | 5,53 | 6,92 | 5,52 | 6,77 | 18,56% | 21.337.406,00 |
| 01.04.2026 | 5,72 | 6,11 | 5,44 | 5,71 | 4,96% | 17.588.855,00 |
| 31.03.2026 | 4,75 | 5,79 | 4,63 | 5,44 | 9,46% | 20.785.263,00 |
| 30.03.2026 | 5,89 | 5,92 | 4,85 | 4,97 | -16,19% | 15.594.864,00 |
| 27.03.2026 | 5,96 | 6,25 | 5,56 | 5,93 | -7,63% | 14.719.585,00 |
| 26.03.2026 | 5,75 | 6,72 | 5,63 | 6,42 | 3,22% | 20.936.803,00 |
| 25.03.2026 | 5,45 | 6,84 | 5,41 | 6,22 | 15,61% | 27.819.378,00 |
| 24.03.2026 | 4,82 | 5,76 | 4,78 | 5,38 | 8,47% | 26.308.691,00 |
| 23.03.2026 | 3,72 | 5,07 | 3,64 | 4,96 | 38,16% | 23.574.741,00 |
| 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 |