5,310$
-0,75%
Echtzeit-Aktienkurs Satellogic Inc
Bid:
Ask:
Aktienkurse zur Satellogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 4,88 | 5,38 | 4,87 | 5,35 | 15,30% | 6.136.226,00 |
| 04.09.2026 | 4,68 | 4,81 | 4,58 | 4,64 | 0,22% | 2.865.010,00 |
| 03.09.2026 | 4,85 | 4,98 | 4,50 | 4,63 | -2,53% | 3.805.437,00 |
| 02.09.2026 | 4,57 | 4,81 | 4,57 | 4,75 | 3,26% | 3.262.666,00 |
| 01.09.2026 | 4,73 | 4,81 | 4,58 | 4,60 | -5,54% | 3.023.839,00 |
| 31.08.2026 | 4,81 | 4,90 | 4,77 | 4,87 | 0,41% | 2.989.320,00 |
| 28.08.2026 | 5,23 | 5,25 | 4,83 | 4,85 | -8,66% | 4.200.461,00 |
| 27.08.2026 | 5,19 | 5,43 | 5,17 | 5,31 | 3,51% | 2.651.576,00 |
| 26.08.2026 | 5,37 | 5,57 | 5,10 | 5,13 | -4,20% | 4.767.519,00 |
| 25.08.2026 | 5,33 | 5,49 | 5,21 | 5,36 | 1,42% | 4.427.758,00 |
| 24.08.2026 | 5,55 | 5,57 | 5,26 | 5,28 | -7,69% | 3.784.605,00 |
| 21.08.2026 | 5,45 | 5,78 | 5,44 | 5,72 | 7,92% | 4.800.022,00 |
| 20.08.2026 | 5,42 | 5,43 | 5,17 | 5,30 | -4,16% | 4.266.748,00 |
| 19.08.2026 | 5,82 | 5,83 | 5,36 | 5,53 | -3,83% | 4.262.634,00 |
| 18.08.2026 | 5,50 | 5,95 | 5,43 | 5,75 | -1,03% | 5.361.175,00 |
| 17.08.2026 | 5,81 | 6,04 | 5,73 | 5,81 | 0,17% | 3.474.255,00 |
| 14.08.2026 | 5,98 | 6,21 | 5,61 | 5,80 | -1,53% | 6.384.176,00 |
| 13.08.2026 | 5,88 | 6,03 | 5,73 | 5,89 | -1,51% | 4.650.310,00 |
| 12.08.2026 | 5,75 | 5,98 | 5,68 | 5,98 | 4,00% | 6.657.991,00 |
| 11.08.2026 | 5,25 | 5,80 | 5,15 | 5,75 | 7,88% | 6.816.297,00 |
| 10.08.2026 | 5,62 | 5,95 | 5,28 | 5,33 | -3,44% | 9.119.717,00 |
| 07.08.2026 | 5,36 | 5,58 | 5,15 | 5,52 | 9,52% | 7.406.377,00 |
| 06.08.2026 | 4,83 | 5,33 | 4,64 | 5,04 | 4,56% | 12.054.061,00 |
| 05.08.2026 | 4,41 | 4,83 | 4,25 | 4,82 | 7,35% | 12.990.455,00 |
| 04.08.2026 | 4,24 | 4,56 | 4,17 | 4,49 | 13,53% | 6.773.815,00 |
| 03.08.2026 | 3,54 | 3,98 | 3,47 | 3,96 | 10,47% | 5.221.550,00 |
| 31.07.2026 | 3,68 | 3,72 | 3,48 | 3,58 | 2,58% | 3.590.130,00 |
| 30.07.2026 | 3,45 | 3,57 | 3,41 | 3,49 | 5,44% | 3.717.786,00 |
| 29.07.2026 | 3,50 | 3,54 | 3,28 | 3,31 | -6,23% | 4.043.278,00 |
| 28.07.2026 | 3,42 | 3,57 | 3,30 | 3,53 | -0,28% | 4.812.143,00 |
| 27.07.2026 | 3,65 | 3,75 | 3,41 | 3,54 | -1,39% | 4.357.548,00 |
| 24.07.2026 | 3,80 | 3,80 | 3,54 | 3,59 | -5,77% | 3.183.502,00 |
| 23.07.2026 | 3,74 | 3,88 | 3,68 | 3,81 | 1,46% | 2.737.712,00 |
| 22.07.2026 | 3,83 | 3,96 | 3,72 | 3,76 | -3,72% | 4.315.428,00 |
| 21.07.2026 | 3,60 | 3,94 | 3,58 | 3,90 | 9,24% | 5.128.321,00 |
| 20.07.2026 | 3,88 | 3,94 | 3,54 | 3,57 | -6,54% | 6.514.287,00 |
| 17.07.2026 | 3,49 | 3,99 | 3,47 | 3,82 | 7,00% | 6.545.851,00 |
| 16.07.2026 | 3,90 | 3,92 | 3,55 | 3,57 | -9,85% | 6.356.621,00 |
| 15.07.2026 | 4,27 | 4,45 | 3,92 | 3,96 | -8,12% | 4.410.976,00 |
| 14.07.2026 | 4,52 | 4,65 | 4,28 | 4,31 | -0,46% | 3.268.223,00 |
| 13.07.2026 | 4,57 | 4,57 | 4,30 | 4,33 | -4,63% | 3.200.866,00 |
| 10.07.2026 | 4,61 | 4,63 | 4,28 | 4,54 | -1,52% | 4.722.945,00 |
| 09.07.2026 | 4,73 | 4,77 | 4,53 | 4,61 | -2,54% | 4.751.360,00 |
| 08.07.2026 | 4,78 | 5,11 | 4,67 | 4,73 | -1,87% | 5.236.302,00 |
| 07.07.2026 | 5,18 | 5,21 | 4,80 | 4,82 | -6,95% | 5.271.191,00 |
| 06.07.2026 | 5,50 | 5,58 | 5,15 | 5,18 | -4,60% | 4.388.350,00 |
| 02.07.2026 | 5,58 | 6,06 | 5,35 | 5,43 | -1,99% | 5.792.724,00 |
| 01.07.2026 | 5,74 | 6,09 | 5,54 | 5,54 | -3,15% | 5.677.226,00 |
| 30.06.2026 | 5,63 | 6,13 | 5,62 | 5,72 | 1,42% | 9.718.712,00 |
| 29.06.2026 | 5,06 | 5,74 | 4,93 | 5,64 | 22,08% | 14.176.641,00 |
| 26.06.2026 | 4,45 | 4,76 | 4,40 | 4,62 | 0,87% | 9.953.576,00 |
| 25.06.2026 | 5,07 | 5,11 | 4,54 | 4,58 | -9,13% | 8.417.073,00 |
| 24.06.2026 | 5,47 | 5,50 | 4,98 | 5,04 | -9,35% | 7.505.835,00 |
| 23.06.2026 | 5,58 | 6,00 | 5,51 | 5,56 | -2,03% | 6.436.155,00 |
| 22.06.2026 | 6,00 | 6,00 | 5,39 | 5,68 | -5,89% | 7.962.251,00 |
| 18.06.2026 | 6,18 | 6,20 | 5,55 | 6,03 | -2,27% | 21.647.728,00 |
| 17.06.2026 | 6,14 | 6,37 | 6,06 | 6,17 | 0,49% | 6.183.360,00 |
| 16.06.2026 | 6,61 | 6,77 | 6,13 | 6,14 | -8,22% | 9.517.536,00 |
| 15.06.2026 | 7,04 | 7,10 | 6,57 | 6,69 | 0,45% | 7.703.712,00 |
| 12.06.2026 | 7,58 | 7,85 | 6,33 | 6,66 | -11,44% | 11.758.172,00 |
| 11.06.2026 | 6,46 | 7,65 | 6,40 | 7,52 | 19,75% | 11.995.570,00 |
| 10.06.2026 | 6,49 | 6,65 | 6,19 | 6,28 | -2,18% | 7.973.422,00 |
| 09.06.2026 | 6,89 | 7,05 | 6,03 | 6,42 | -8,15% | 12.358.717,00 |
| 08.06.2026 | 7,45 | 7,48 | 6,80 | 6,99 | -1,83% | 5.996.237,00 |
| 05.06.2026 | 8,02 | 8,10 | 6,83 | 7,12 | -12,53% | 8.524.927,00 |
| 04.06.2026 | 7,61 | 8,50 | 7,61 | 8,14 | 3,83% | 7.894.562,00 |
| 03.06.2026 | 8,50 | 8,68 | 7,63 | 7,84 | -9,68% | 9.343.324,00 |
| 02.06.2026 | 8,63 | 8,96 | 8,32 | 8,68 | 0,12% | 8.605.519,00 |
| 01.06.2026 | 9,35 | 9,45 | 8,55 | 8,67 | -8,83% | 8.662.915,00 |
| 29.05.2026 | 9,53 | 9,54 | 8,94 | 9,51 | -3,45% | 10.092.393,00 |
| 28.05.2026 | 9,91 | 10,14 | 9,70 | 9,85 | 0,82% | 10.651.763,00 |
| 27.05.2026 | 9,64 | 9,91 | 9,01 | 9,77 | -9,03% | 24.087.522,00 |
| 26.05.2026 | 11,07 | 12,00 | 10,39 | 10,74 | 1,23% | 15.144.098,00 |
| 22.05.2026 | 9,77 | 10,64 | 9,77 | 10,61 | 10,06% | 10.704.620,00 |
| 21.05.2026 | 9,53 | 9,84 | 9,11 | 9,64 | -0,82% | 7.817.275,00 |
| 20.05.2026 | 9,75 | 9,88 | 9,10 | 9,72 | 0,62% | 9.751.399,00 |
| 19.05.2026 | 9,49 | 9,81 | 8,76 | 9,66 | 1,26% | 7.217.075,00 |
| 18.05.2026 | 9,99 | 10,19 | 8,85 | 9,54 | -3,05% | 11.103.386,00 |
| 15.05.2026 | 8,33 | 9,90 | 8,30 | 9,84 | 13,89% | 16.348.327,00 |
| 14.05.2026 | 8,02 | 8,80 | 7,88 | 8,64 | 6,67% | 9.243.337,00 |
| 13.05.2026 | 7,77 | 8,18 | 7,45 | 8,10 | 7,28% | 8.274.791,00 |
| 12.05.2026 | 7,70 | 8,49 | 7,06 | 7,55 | -13,22% | 11.441.441,00 |
| 11.05.2026 | 7,85 | 8,90 | 7,48 | 8,70 | 14,93% | 16.629.381,00 |
| 08.05.2026 | 6,95 | 7,62 | 6,90 | 7,57 | 14,35% | 11.187.629,00 |
| 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 |