HawkEye 360, Inc. HAWK
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$14,73-0,37 (-2,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,70 | -2,65 % | $15,06 | $15,12 | $14,57 | 908,05K |
| 2026-09-30 | $15,10 | -1,82 % | $15,36 | $15,52 | $15,00 | 1,37M |
| 2026-09-29 | $15,38 | -0,84 % | $15,62 | $15,75 | $15,25 | 1,21M |
| 2026-09-28 | $15,51 | -3,66 % | $15,95 | $16,05 | $15,46 | 681,80K |
| 2026-09-25 | $16,10 | +0,63 % | $16,06 | $16,47 | $15,86 | 901,80K |
| 2026-09-24 | $16,00 | +1,07 % | $15,81 | $16,33 | $15,53 | 1,35M |
| 2026-09-23 | $15,83 | -0,88 % | $15,82 | $16,13 | $15,64 | 1,09M |
| 2026-09-22 | $15,97 | -1,78 % | $16,47 | $16,60 | $15,45 | 2,27M |
| 2026-09-21 | $16,26 | -0,06 % | $16,31 | $16,49 | $16,13 | 1,06M |
| 2026-09-18 | $16,27 | -5,84 % | $17,25 | $17,29 | $16,06 | 3,63M |
| 2026-09-17 | $17,28 | +6,86 % | $17,00 | $17,42 | $16,80 | 1,58M |
| 2026-09-16 | $16,17 | -1,94 % | $16,47 | $16,53 | $16,01 | 1,02M |
| 2026-09-15 | $16,49 | +0,67 % | $16,47 | $16,77 | $16,01 | 932,50K |
| 2026-09-14 | $16,38 | +0,49 % | $16,05 | $16,92 | $15,71 | 1,47M |
| 2026-09-11 | $16,30 | -0,73 % | $16,52 | $16,77 | $16,15 | 1,02M |
| 2026-09-10 | $16,42 | -0,18 % | $16,17 | $17,20 | $16,04 | 1,19M |
| 2026-09-09 | $16,45 | -7,74 % | $17,54 | $17,68 | $16,24 | 1,91M |
| 2026-09-08 | $17,83 | +2,71 % | $17,51 | $17,87 | $16,91 | 2,05M |
| 2026-09-04 | $17,36 | +0,23 % | $17,21 | $17,52 | $17,01 | 1,21M |
| 2026-09-03 | $17,32 | -1,87 % | $18,00 | $18,00 | $17,06 | 1,58M |
| 2026-09-02 | $17,65 | -3,87 % | $18,25 | $18,25 | $17,10 | 2,61M |
| 2026-09-01 | $18,36 | -3,16 % | $18,73 | $19,00 | $18,01 | 1,33M |
| 2026-08-31 | $18,96 | -2,17 % | $19,16 | $19,88 | $18,72 | 1,26M |
| 2026-08-28 | $19,38 | -5,32 % | $20,47 | $20,71 | $19,37 | 768,70K |
| 2026-08-27 | $20,47 | -4,12 % | $21,52 | $21,69 | $20,02 | 986,70K |
| 2026-08-26 | $21,35 | -0,65 % | $21,50 | $22,25 | $21,14 | 598,20K |
| 2026-08-25 | $21,49 | +5,65 % | $20,66 | $21,76 | $20,50 | 681,30K |
| 2026-08-24 | $20,34 | -5,17 % | $21,45 | $21,51 | $20,23 | 757,50K |
| 2026-08-21 | $21,45 | -0,74 % | $21,88 | $22,45 | $21,38 | 871,60K |
| 2026-08-20 | $21,61 | -1,37 % | $21,78 | $21,88 | $20,91 | 636,30K |
| 2026-08-19 | $21,91 | +0,09 % | $22,33 | $22,33 | $21,20 | 1,04M |
| 2026-08-18 | $21,89 | -5,48 % | $22,87 | $23,72 | $21,80 | 852,40K |
| 2026-08-17 | $23,16 | +1,67 % | $22,99 | $23,70 | $22,30 | 1,24M |
| 2026-08-14 | $22,78 | -6,52 % | $24,00 | $24,71 | $21,52 | 1,71M |
| 2026-08-13 | $24,37 | -1,46 % | $24,20 | $24,70 | $23,55 | 1,14M |
| 2026-08-12 | $24,73 | -1,43 % | $25,34 | $25,45 | $24,28 | 651,00K |
| 2026-08-11 | $25,09 | -0,40 % | $25,10 | $25,71 | $24,53 | 788,40K |
| 2026-08-10 | $25,19 | 0,00 % | $25,15 | $25,70 | $24,62 | 450,90K |
| 2026-08-07 | $25,19 | +1,94 % | $24,78 | $25,35 | $24,05 | 702,00K |
| 2026-08-06 | $24,71 | +5,01 % | $23,79 | $25,35 | $23,55 | 647,00K |
| 2026-08-05 | $23,53 | -3,17 % | $24,11 | $24,65 | $23,44 | 694,90K |
| 2026-08-04 | $24,30 | +8,68 % | $22,65 | $24,84 | $22,60 | 1,45M |
| 2026-08-03 | $22,36 | +5,47 % | $21,11 | $22,66 | $21,03 | 1,16M |
| 2026-07-31 | $21,20 | +2,71 % | $20,75 | $21,30 | $20,27 | 1,04M |
| 2026-07-30 | $20,64 | +8,63 % | $19,13 | $20,83 | $18,70 | 545,80K |
| 2026-07-29 | $19,00 | -6,08 % | $20,01 | $20,19 | $18,80 | 802,00K |
| 2026-07-28 | $20,23 | +2,28 % | $19,56 | $20,40 | $19,26 | 714,00K |
| 2026-07-27 | $19,78 | +2,06 % | $19,77 | $20,61 | $18,85 | 491,60K |
| 2026-07-24 | $19,38 | -5,46 % | $20,89 | $21,00 | $19,27 | 653,90K |
| 2026-07-23 | $20,50 | +7,11 % | $19,11 | $20,79 | $18,64 | 1,10M |
| 2026-07-22 | $19,14 | +4,02 % | $18,65 | $19,59 | $18,12 | 1,52M |
| 2026-07-21 | $18,40 | +5,50 % | $17,34 | $18,60 | $17,02 | 2,83M |
| 2026-07-20 | $17,44 | -6,69 % | $18,53 | $18,76 | $17,20 | 1,26M |
| 2026-07-17 | $18,69 | +3,09 % | $18,06 | $19,34 | $17,91 | 746,20K |
| 2026-07-16 | $18,13 | -10,47 % | $20,05 | $20,10 | $18,03 | 1,18M |
| 2026-07-15 | $20,25 | +4,33 % | $19,97 | $20,66 | $19,64 | 757,60K |
| 2026-07-14 | $19,41 | -0,67 % | $19,63 | $20,38 | $19,28 | 814,60K |
| 2026-07-13 | $19,54 | -2,30 % | $19,82 | $20,06 | $19,21 | 707,90K |
| 2026-07-10 | $20,00 | -0,60 % | $20,12 | $20,12 | $19,25 | 489,30K |
| 2026-07-09 | $20,12 | +6,40 % | $19,19 | $20,27 | $19,10 | 964,20K |
| 2026-07-08 | $18,91 | -4,69 % | $19,32 | $20,11 | $18,83 | 987,50K |
| 2026-07-07 | $19,84 | -0,65 % | $19,70 | $20,16 | $18,92 | 1,14M |
| 2026-07-06 | $19,97 | -5,53 % | $21,18 | $21,39 | $19,75 | 574,60K |
| 2026-07-02 | $21,14 | +3,78 % | $20,58 | $22,61 | $20,40 | 1,56M |
| 2026-07-01 | $20,37 | +0,74 % | $20,17 | $21,20 | $20,17 | 1,93M |
| 2026-06-30 | $20,22 | -6,82 % | $21,75 | $21,97 | $19,90 | 1,69M |
| 2026-06-29 | $21,70 | +2,12 % | $21,36 | $22,01 | $21,01 | 2,27M |
| 2026-06-26 | $21,25 | +8,09 % | $19,10 | $21,41 | $18,71 | 1,51M |
| 2026-06-25 | $19,66 | -5,80 % | $20,90 | $21,09 | $19,60 | 804,70K |
| 2026-06-24 | $20,87 | -9,73 % | $22,98 | $23,52 | $20,80 | 896,10K |
| 2026-06-23 | $23,12 | +3,77 % | $21,35 | $23,51 | $21,31 | 1,05M |
| 2026-06-22 | $22,28 | -2,71 % | $22,75 | $23,04 | $21,50 | 1,01M |
| 2026-06-18 | $22,90 | -7,44 % | $25,45 | $25,52 | $22,25 | 2,41M |
| 2026-06-17 | $24,74 | +0,37 % | $24,01 | $26,04 | $23,40 | 828,20K |
| 2026-06-16 | $24,65 | -1,87 % | $24,95 | $25,19 | $23,31 | 1,66M |
| 2026-06-15 | $25,12 | +5,50 % | $25,24 | $25,89 | $24,15 | 845,50K |
| 2026-06-12 | $23,81 | -7,14 % | $25,83 | $26,08 | $23,70 | 962,20K |
| 2026-06-11 | $25,64 | +9,67 % | $23,30 | $25,83 | $23,14 | 1,14M |
| 2026-06-10 | $23,38 | -3,94 % | $23,75 | $24,96 | $23,31 | 722,40K |
| 2026-06-09 | $24,34 | -7,42 % | $26,36 | $26,84 | $23,07 | 1,16M |
| 2026-06-08 | $26,29 | +4,37 % | $25,69 | $26,50 | $25,66 | 1,02M |
| 2026-06-05 | $25,19 | -6,32 % | $26,54 | $27,61 | $24,43 | 969,50K |
| 2026-06-04 | $26,89 | +3,78 % | $25,50 | $27,43 | $25,50 | 1,21M |
| 2026-06-03 | $25,91 | -11,84 % | $29,08 | $29,16 | $25,49 | 1,63M |
| 2026-06-02 | $29,39 | -7,11 % | $31,35 | $32,38 | $28,83 | 948,30K |
| 2026-06-01 | $31,64 | -4,15 % | $33,50 | $33,99 | $31,37 | 1,73M |
| 2026-05-29 | $33,01 | +3,25 % | $31,90 | $33,44 | $30,76 | 1,00M |
| 2026-05-28 | $31,97 | +1,56 % | $31,43 | $33,00 | $31,20 | 654,10K |
| 2026-05-27 | $31,48 | -3,02 % | $32,41 | $32,41 | $30,52 | 698,80K |
| 2026-05-26 | $32,46 | +6,60 % | $30,94 | $32,95 | $30,24 | 1,53M |