Satellogic Inc. Class A SATL
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$5,46-0,08 (-1,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $5,50 | -0,54 % | $5,55 | $5,71 | $5,30 | 3,72M |
| 2026-09-30 | $5,53 | -1,25 % | $5,75 | $6,11 | $5,52 | 5,76M |
| 2026-09-29 | $5,60 | -7,44 % | $6,17 | $6,24 | $5,57 | 6,17M |
| 2026-09-28 | $6,05 | -1,94 % | $6,17 | $6,35 | $6,00 | 6,13M |
| 2026-09-25 | $6,17 | +3,87 % | $6,00 | $6,45 | $6,00 | 7,51M |
| 2026-09-24 | $5,94 | +7,80 % | $5,43 | $6,14 | $5,40 | 6,26M |
| 2026-09-23 | $5,51 | -4,01 % | $5,74 | $5,74 | $5,46 | 3,66M |
| 2026-09-22 | $5,74 | +2,87 % | $5,57 | $5,78 | $5,39 | 4,90M |
| 2026-09-21 | $5,58 | +9,20 % | $5,18 | $5,63 | $5,18 | 5,87M |
| 2026-09-18 | $5,11 | -7,26 % | $5,49 | $5,52 | $4,99 | 13,99M |
| 2026-09-17 | $5,51 | +11,31 % | $5,10 | $5,69 | $5,09 | 6,34M |
| 2026-09-16 | $4,95 | -2,37 % | $5,08 | $5,11 | $4,81 | 4,39M |
| 2026-09-15 | $5,07 | +4,54 % | $4,83 | $5,20 | $4,77 | 4,71M |
| 2026-09-14 | $4,85 | +1,25 % | $4,78 | $5,01 | $4,74 | 4,25M |
| 2026-09-11 | $4,79 | +1,91 % | $4,86 | $4,96 | $4,68 | 2,66M |
| 2026-09-10 | $4,70 | -5,81 % | $4,90 | $5,21 | $4,68 | 4,18M |
| 2026-09-09 | $4,99 | -6,73 % | $5,27 | $5,30 | $4,95 | 4,95M |
| 2026-09-08 | $5,35 | +15,30 % | $4,88 | $5,38 | $4,87 | 6,19M |
| 2026-09-04 | $4,64 | +0,22 % | $4,68 | $4,81 | $4,58 | 2,87M |
| 2026-09-03 | $4,63 | -2,11 % | $4,84 | $4,97 | $4,50 | 3,80M |
| 2026-09-02 | $4,73 | +2,83 % | $4,57 | $4,81 | $4,57 | 3,27M |
| 2026-09-01 | $4,60 | -5,54 % | $4,73 | $4,81 | $4,58 | 3,01M |
| 2026-08-31 | $4,87 | +0,41 % | $4,81 | $4,90 | $4,77 | 2,99M |
| 2026-08-28 | $4,85 | -8,66 % | $5,23 | $5,25 | $4,82 | 4,20M |
| 2026-08-27 | $5,31 | +3,51 % | $5,18 | $5,43 | $5,17 | 2,65M |
| 2026-08-26 | $5,13 | -4,20 % | $5,37 | $5,57 | $5,10 | 4,76M |
| 2026-08-25 | $5,36 | +1,42 % | $5,33 | $5,49 | $5,21 | 4,42M |
| 2026-08-24 | $5,28 | -7,69 % | $5,57 | $5,57 | $5,26 | 3,78M |
| 2026-08-21 | $5,72 | +7,92 % | $5,45 | $5,78 | $5,44 | 4,79M |
| 2026-08-20 | $5,30 | -4,16 % | $5,43 | $5,43 | $5,16 | 4,27M |
| 2026-08-19 | $5,53 | -3,66 % | $5,82 | $5,83 | $5,36 | 4,26M |
| 2026-08-18 | $5,74 | -1,20 % | $5,50 | $5,95 | $5,43 | 5,38M |
| 2026-08-17 | $5,81 | +0,17 % | $5,81 | $6,03 | $5,73 | 3,47M |
| 2026-08-14 | $5,80 | -1,53 % | $5,98 | $6,21 | $5,61 | 6,38M |
| 2026-08-13 | $5,89 | -1,51 % | $5,88 | $6,03 | $5,73 | 4,65M |
| 2026-08-12 | $5,98 | +4,00 % | $5,75 | $5,98 | $5,68 | 6,66M |
| 2026-08-11 | $5,75 | +7,88 % | $5,25 | $5,80 | $5,15 | 6,82M |
| 2026-08-10 | $5,33 | -3,44 % | $5,62 | $5,95 | $5,28 | 9,12M |
| 2026-08-07 | $5,52 | +9,52 % | $5,36 | $5,58 | $5,14 | 7,41M |
| 2026-08-06 | $5,04 | +4,56 % | $4,83 | $5,33 | $4,64 | 12,05M |
| 2026-08-05 | $4,82 | +7,35 % | $4,41 | $4,83 | $4,25 | 12,99M |
| 2026-08-04 | $4,49 | +13,53 % | $4,24 | $4,56 | $4,17 | 6,77M |
| 2026-08-03 | $3,95 | +10,47 % | $3,54 | $3,98 | $3,47 | 5,22M |
| 2026-07-31 | $3,58 | +2,58 % | $3,68 | $3,72 | $3,48 | 3,59M |
| 2026-07-30 | $3,49 | +5,44 % | $3,46 | $3,57 | $3,41 | 3,72M |
| 2026-07-29 | $3,31 | -6,23 % | $3,50 | $3,54 | $3,28 | 4,04M |
| 2026-07-28 | $3,53 | -0,28 % | $3,42 | $3,57 | $3,30 | 4,81M |
| 2026-07-27 | $3,54 | -1,39 % | $3,65 | $3,75 | $3,41 | 4,36M |
| 2026-07-24 | $3,59 | -5,77 % | $3,80 | $3,80 | $3,54 | 3,18M |
| 2026-07-23 | $3,81 | +1,46 % | $3,74 | $3,88 | $3,68 | 2,74M |
| 2026-07-22 | $3,76 | -3,72 % | $3,83 | $3,96 | $3,72 | 4,32M |
| 2026-07-21 | $3,90 | +9,24 % | $3,60 | $3,94 | $3,58 | 5,13M |
| 2026-07-20 | $3,57 | -6,54 % | $3,88 | $3,94 | $3,54 | 6,51M |
| 2026-07-17 | $3,82 | +7,00 % | $3,49 | $3,99 | $3,46 | 6,55M |
| 2026-07-16 | $3,57 | -9,85 % | $3,90 | $3,91 | $3,55 | 6,36M |
| 2026-07-15 | $3,96 | -8,12 % | $4,27 | $4,45 | $3,92 | 4,41M |
| 2026-07-14 | $4,31 | -0,46 % | $4,52 | $4,65 | $4,28 | 3,27M |
| 2026-07-13 | $4,33 | -4,63 % | $4,57 | $4,57 | $4,30 | 3,20M |
| 2026-07-10 | $4,54 | -1,52 % | $4,61 | $4,63 | $4,28 | 4,72M |
| 2026-07-09 | $4,61 | -2,54 % | $4,73 | $4,77 | $4,53 | 4,75M |
| 2026-07-08 | $4,73 | -1,87 % | $4,78 | $5,11 | $4,67 | 5,24M |
| 2026-07-07 | $4,82 | -6,95 % | $5,18 | $5,21 | $4,80 | 5,27M |
| 2026-07-06 | $5,18 | -4,60 % | $5,50 | $5,57 | $5,15 | 4,39M |
| 2026-07-02 | $5,43 | -1,99 % | $5,58 | $6,06 | $5,34 | 5,79M |
| 2026-07-01 | $5,54 | -3,15 % | $5,74 | $6,09 | $5,54 | 5,68M |
| 2026-06-30 | $5,72 | +1,42 % | $5,63 | $6,13 | $5,61 | 9,72M |
| 2026-06-29 | $5,64 | +22,08 % | $5,06 | $5,74 | $4,93 | 14,18M |
| 2026-06-26 | $4,62 | +0,87 % | $4,45 | $4,76 | $4,40 | 9,95M |
| 2026-06-25 | $4,58 | -9,13 % | $5,07 | $5,11 | $4,54 | 8,42M |
| 2026-06-24 | $5,04 | -9,35 % | $5,47 | $5,50 | $4,97 | 7,51M |
| 2026-06-23 | $5,56 | -2,03 % | $5,58 | $5,99 | $5,51 | 6,44M |
| 2026-06-22 | $5,68 | -5,89 % | $6,00 | $6,00 | $5,39 | 7,96M |
| 2026-06-18 | $6,03 | -2,27 % | $6,18 | $6,20 | $5,55 | 21,65M |
| 2026-06-17 | $6,17 | +0,49 % | $6,14 | $6,37 | $6,06 | 6,18M |
| 2026-06-16 | $6,14 | -8,22 % | $6,61 | $6,77 | $6,13 | 9,52M |
| 2026-06-15 | $6,69 | +0,45 % | $7,04 | $7,10 | $6,57 | 7,70M |
| 2026-06-12 | $6,66 | -11,44 % | $7,58 | $7,85 | $6,33 | 11,72M |
| 2026-06-11 | $7,52 | +19,75 % | $6,45 | $7,65 | $6,40 | 12,00M |
| 2026-06-10 | $6,28 | -2,18 % | $6,49 | $6,65 | $6,19 | 7,97M |
| 2026-06-09 | $6,42 | -8,15 % | $6,89 | $7,05 | $6,03 | 12,36M |
| 2026-06-08 | $6,99 | -1,83 % | $7,45 | $7,48 | $6,80 | 6,00M |
| 2026-06-05 | $7,12 | -12,53 % | $8,02 | $8,10 | $6,83 | 8,52M |
| 2026-06-04 | $8,14 | +3,83 % | $7,61 | $8,50 | $7,61 | 7,89M |
| 2026-06-03 | $7,84 | -9,68 % | $8,58 | $8,68 | $7,63 | 9,34M |
| 2026-06-02 | $8,68 | +0,12 % | $8,63 | $8,96 | $8,32 | 8,61M |
| 2026-06-01 | $8,67 | -8,83 % | $9,35 | $9,45 | $8,55 | 8,66M |
| 2026-05-29 | $9,51 | -3,45 % | $9,52 | $9,54 | $8,94 | 10,09M |
| 2026-05-28 | $9,85 | +0,82 % | $9,90 | $10,14 | $9,70 | 10,65M |
| 2026-05-27 | $9,77 | -9,03 % | $9,64 | $9,91 | $9,01 | 24,09M |
| 2026-05-26 | $10,74 | +1,23 % | $11,07 | $12,00 | $10,39 | 15,14M |