SkyAI, Inc. SKYA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,94-0,01 (-0,51 %)
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 | $1,94 | -0,51 % | $1,95 | $1,99 | $1,91 | 285,90K |
| 2026-09-30 | $1,95 | +6,56 % | $1,88 | $1,99 | $1,82 | 468,90K |
| 2026-09-29 | $1,83 | +3,39 % | $1,78 | $1,97 | $1,78 | 401,40K |
| 2026-09-28 | $1,77 | -5,85 % | $1,86 | $1,88 | $1,74 | 270,50K |
| 2026-09-25 | $1,88 | 0,00 % | $1,92 | $1,96 | $1,81 | 382,90K |
| 2026-09-24 | $1,88 | +3,87 % | $1,80 | $1,90 | $1,76 | 152,30K |
| 2026-09-23 | $1,81 | +1,69 % | $1,76 | $1,93 | $1,70 | 388,10K |
| 2026-09-22 | $1,78 | -0,56 % | $1,80 | $1,83 | $1,70 | 237,90K |
| 2026-09-21 | $1,79 | +5,60 % | $1,74 | $1,82 | $1,70 | 373,10K |
| 2026-09-18 | $1,70 | +23,72 % | $1,37 | $1,73 | $1,37 | 1,05M |
| 2026-09-17 | $1,37 | +4,58 % | $1,32 | $1,37 | $1,28 | 389,80K |
| 2026-09-16 | $1,31 | +0,77 % | $1,30 | $1,32 | $1,23 | 1,14M |
| 2026-09-15 | $1,30 | -8,45 % | $1,39 | $1,48 | $1,28 | 774,40K |
| 2026-09-14 | $1,42 | +2,90 % | $1,40 | $1,44 | $1,31 | 175,60K |
| 2026-09-11 | $1,38 | +6,15 % | $1,30 | $1,38 | $1,27 | 130,30K |
| 2026-09-10 | $1,30 | +0,78 % | $1,26 | $1,30 | $1,23 | 94,70K |
| 2026-09-09 | $1,29 | -4,09 % | $1,37 | $1,37 | $1,27 | 136,10K |
| 2026-09-08 | $1,35 | -2,54 % | $1,35 | $1,41 | $1,31 | 262,40K |
| 2026-09-04 | $1,38 | -3,50 % | $1,40 | $1,41 | $1,33 | 281,10K |
| 2026-09-03 | $1,43 | +12,60 % | $1,35 | $1,43 | $1,26 | 391,30K |
| 2026-09-02 | $1,27 | -3,05 % | $1,30 | $1,30 | $1,24 | 80,00K |
| 2026-09-01 | $1,31 | -4,38 % | $1,35 | $1,38 | $1,28 | 138,80K |
| 2026-08-31 | $1,37 | -3,52 % | $1,42 | $1,42 | $1,34 | 43,10K |
| 2026-08-28 | $1,42 | -3,40 % | $1,45 | $1,45 | $1,32 | 199,90K |
| 2026-08-27 | $1,47 | +15,75 % | $1,35 | $1,56 | $1,34 | 1,79M |
| 2026-08-26 | $1,27 | -4,51 % | $1,30 | $1,38 | $1,26 | 240,70K |
| 2026-08-25 | $1,33 | -0,75 % | $1,33 | $1,37 | $1,25 | 603,40K |
| 2026-08-24 | $1,34 | +3,08 % | $1,26 | $1,46 | $1,25 | 747,40K |
| 2026-08-21 | $1,30 | +2,36 % | $1,32 | $1,37 | $1,24 | 249,00K |
| 2026-08-20 | $1,27 | 0,00 % | $1,24 | $1,32 | $1,17 | 654,80K |
| 2026-08-19 | $1,27 | +28,80 % | $1,03 | $1,35 | $0,99 | 1,56M |
| 2026-08-18 | $0,99 | -1,40 % | $1,00 | $1,04 | $0,97 | 323,10K |
| 2026-08-17 | $1,00 | +2,04 % | $0,98 | $1,04 | $0,97 | 418,90K |
| 2026-08-14 | $0,98 | -2,00 % | $1,00 | $1,04 | $0,97 | 218,00K |
| 2026-08-13 | $1,00 | -10,71 % | $1,11 | $1,16 | $0,99 | 387,90K |
| 2026-08-12 | $1,12 | -3,45 % | $1,20 | $1,23 | $1,06 | 278,00K |
| 2026-08-11 | $1,16 | -7,20 % | $1,24 | $1,26 | $1,10 | 561,70K |
| 2026-08-10 | $1,25 | +3,31 % | $1,20 | $1,25 | $1,15 | 48,50K |
| 2026-08-07 | $1,21 | +3,42 % | $1,25 | $1,25 | $1,15 | 21,00K |
| 2026-08-06 | $1,17 | -8,59 % | $1,25 | $1,25 | $1,10 | 46,90K |
| 2026-08-05 | $1,28 | -1,54 % | $1,30 | $1,34 | $1,20 | 84,70K |
| 2026-08-04 | $1,30 | +0,78 % | $1,30 | $1,37 | $1,28 | 175,80K |
| 2026-08-03 | $1,29 | -1,53 % | $1,39 | $1,39 | $1,28 | 81,50K |
| 2026-07-31 | $1,31 | -2,24 % | $1,35 | $1,36 | $1,25 | 80,90K |
| 2026-07-30 | $1,34 | -2,19 % | $1,35 | $1,39 | $1,33 | 74,60K |
| 2026-07-29 | $1,37 | -2,14 % | $1,40 | $1,43 | $1,31 | 79,70K |
| 2026-07-28 | $1,40 | +6,06 % | $1,34 | $1,42 | $1,25 | 71,90K |
| 2026-07-27 | $1,32 | -5,04 % | $1,41 | $1,45 | $1,31 | 43,50K |
| 2026-07-24 | $1,39 | -2,80 % | $1,49 | $1,49 | $1,33 | 61,50K |
| 2026-07-23 | $1,43 | +2,88 % | $1,36 | $1,54 | $1,34 | 304,40K |
| 2026-07-22 | $1,39 | +2,96 % | $1,33 | $1,39 | $1,26 | 50,80K |
| 2026-07-21 | $1,35 | +3,85 % | $1,32 | $1,36 | $1,24 | 115,00K |
| 2026-07-20 | $1,30 | +12,07 % | $1,17 | $1,32 | $1,12 | 199,20K |
| 2026-07-17 | $1,16 | -2,52 % | $1,15 | $1,21 | $1,11 | 114,90K |
| 2026-07-16 | $1,19 | -4,03 % | $1,19 | $1,26 | $1,16 | 136,90K |
| 2026-07-15 | $1,24 | +6,90 % | $1,20 | $1,25 | $1,16 | 58,80K |
| 2026-07-14 | $1,16 | +1,75 % | $1,17 | $1,17 | $1,13 | 68,30K |
| 2026-07-13 | $1,14 | -1,72 % | $1,13 | $1,15 | $1,10 | 73,90K |
| 2026-07-10 | $1,16 | -1,69 % | $1,21 | $1,21 | $1,12 | 79,40K |
| 2026-07-09 | $1,18 | +3,51 % | $1,11 | $1,20 | $1,10 | 107,60K |
| 2026-07-08 | $1,14 | -0,87 % | $1,13 | $1,16 | $1,09 | 170,70K |
| 2026-07-07 | $1,15 | -7,26 % | $1,22 | $1,22 | $1,13 | 125,70K |
| 2026-07-06 | $1,24 | +0,81 % | $1,19 | $1,26 | $1,16 | 94,10K |
| 2026-07-02 | $1,23 | +10,81 % | $1,18 | $1,23 | $1,14 | 362,40K |
| 2026-07-01 | $1,11 | 0,00 % | $1,10 | $1,14 | $1,07 | 254,00K |
| 2026-06-30 | $1,11 | -0,89 % | $1,13 | $1,13 | $1,07 | 138,40K |
| 2026-06-29 | $1,12 | +2,75 % | $1,06 | $1,13 | $1,02 | 201,70K |
| 2026-06-26 | $1,09 | +14,74 % | $0,96 | $1,09 | $0,96 | 484,40K |
| 2026-06-25 | $0,95 | -6,86 % | $1,02 | $1,02 | $0,91 | 378,30K |
| 2026-06-24 | $1,02 | -0,97 % | $1,01 | $1,04 | $0,98 | 483,40K |
| 2026-06-23 | $1,03 | -4,63 % | $1,07 | $1,09 | $0,98 | 569,90K |
| 2026-06-22 | $1,08 | -8,47 % | $1,20 | $1,20 | $1,06 | 412,50K |
| 2026-06-18 | $1,18 | -1,67 % | $1,19 | $1,26 | $1,15 | 759,70K |
| 2026-06-17 | $1,20 | -6,98 % | $1,26 | $1,32 | $1,18 | 513,20K |
| 2026-06-16 | $1,29 | +3,20 % | $1,31 | $1,37 | $1,22 | 971,30K |
| 2026-06-15 | $1,25 | +11,61 % | $1,20 | $1,30 | $1,19 | 577,80K |
| 2026-06-12 | $1,12 | -0,88 % | $1,11 | $1,17 | $1,07 | 165,90K |
| 2026-06-11 | $1,13 | +1,80 % | $1,15 | $1,17 | $1,10 | 226,60K |
| 2026-06-10 | $1,11 | -4,31 % | $1,12 | $1,16 | $1,02 | 691,20K |
| 2026-06-09 | $1,16 | -11,45 % | $1,30 | $1,30 | $1,14 | 213,50K |
| 2026-06-08 | $1,31 | +8,26 % | $1,26 | $1,33 | $1,23 | 450,10K |
| 2026-06-05 | $1,21 | -3,20 % | $1,23 | $1,27 | $1,13 | 538,50K |
| 2026-06-04 | $1,25 | -3,47 % | $1,25 | $1,30 | $1,21 | 406,00K |
| 2026-06-03 | $1,29 | -10,07 % | $1,41 | $1,46 | $1,28 | 280,60K |
| 2026-06-02 | $1,44 | -12,73 % | $1,65 | $1,65 | $1,43 | 295,90K |
| 2026-06-01 | $1,65 | -9,84 % | $1,76 | $1,78 | $1,65 | 374,60K |
| 2026-05-29 | $1,83 | +3,39 % | $1,80 | $1,83 | $1,71 | 189,50K |
| 2026-05-28 | $1,77 | -3,80 % | $1,84 | $1,84 | $1,64 | 204,70K |
| 2026-05-27 | $1,84 | +1,10 % | $1,98 | $1,98 | $1,81 | 519,40K |
| 2026-05-26 | $1,82 | +0,55 % | $1,87 | $1,87 | $1,81 | 139,20K |