SKYX Platforms Corp. SKYX
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,17+0,02 (+1,30 %)
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 | $1,15 | 0,00 % | $1,15 | $1,17 | $1,12 | 352,70K |
| 2026-09-30 | $1,15 | +1,77 % | $1,17 | $1,20 | $1,15 | 568,70K |
| 2026-09-29 | $1,13 | -3,42 % | $1,16 | $1,18 | $1,13 | 842,80K |
| 2026-09-28 | $1,17 | -4,88 % | $1,25 | $1,25 | $1,16 | 699,80K |
| 2026-09-25 | $1,23 | +1,65 % | $1,22 | $1,25 | $1,19 | 619,30K |
| 2026-09-24 | $1,21 | -2,42 % | $1,22 | $1,24 | $1,19 | 441,70K |
| 2026-09-23 | $1,24 | -3,12 % | $1,27 | $1,29 | $1,23 | 406,00K |
| 2026-09-22 | $1,28 | +1,59 % | $1,28 | $1,30 | $1,26 | 355,40K |
| 2026-09-21 | $1,26 | -0,79 % | $1,29 | $1,32 | $1,25 | 475,20K |
| 2026-09-18 | $1,27 | +0,79 % | $1,26 | $1,29 | $1,25 | 805,30K |
| 2026-09-17 | $1,26 | +0,40 % | $1,27 | $1,30 | $1,25 | 651,60K |
| 2026-09-16 | $1,25 | -4,92 % | $1,32 | $1,34 | $1,25 | 633,10K |
| 2026-09-15 | $1,32 | -10,81 % | $1,46 | $1,47 | $1,32 | 1,31M |
| 2026-09-14 | $1,48 | +9,63 % | $1,34 | $1,52 | $1,34 | 1,90M |
| 2026-09-11 | $1,35 | +2,27 % | $1,32 | $1,37 | $1,27 | 1,06M |
| 2026-09-10 | $1,32 | -5,71 % | $1,30 | $1,37 | $1,15 | 2,23M |
| 2026-09-09 | $1,40 | +3,70 % | $1,32 | $1,42 | $1,31 | 695,70K |
| 2026-09-08 | $1,35 | -1,46 % | $1,37 | $1,39 | $1,35 | 608,80K |
| 2026-09-04 | $1,37 | +6,20 % | $1,31 | $1,40 | $1,29 | 1,05M |
| 2026-09-03 | $1,29 | +0,78 % | $1,27 | $1,33 | $1,26 | 1,05M |
| 2026-09-02 | $1,28 | +1,59 % | $1,24 | $1,31 | $1,24 | 438,40K |
| 2026-09-01 | $1,26 | -5,97 % | $1,31 | $1,32 | $1,24 | 1,25M |
| 2026-08-31 | $1,34 | +10,74 % | $1,21 | $1,35 | $1,21 | 1,64M |
| 2026-08-28 | $1,21 | -0,82 % | $1,23 | $1,25 | $1,20 | 486,10K |
| 2026-08-27 | $1,22 | -2,40 % | $1,26 | $1,26 | $1,22 | 262,20K |
| 2026-08-26 | $1,25 | -0,79 % | $1,26 | $1,32 | $1,22 | 1,52M |
| 2026-08-25 | $1,26 | +9,57 % | $1,15 | $1,26 | $1,15 | 1,25M |
| 2026-08-24 | $1,15 | 0,00 % | $1,15 | $1,16 | $1,11 | 750,80K |
| 2026-08-21 | $1,15 | +4,55 % | $1,10 | $1,16 | $1,10 | 867,40K |
| 2026-08-20 | $1,10 | -4,76 % | $1,15 | $1,21 | $1,10 | 1,87M |
| 2026-08-19 | $1,15 | -1,28 % | $1,19 | $1,19 | $1,13 | 367,80K |
| 2026-08-18 | $1,17 | +2,63 % | $1,13 | $1,18 | $1,12 | 629,50K |
| 2026-08-17 | $1,14 | +1,79 % | $1,11 | $1,16 | $1,08 | 567,10K |
| 2026-08-14 | $1,12 | +1,82 % | $1,12 | $1,13 | $1,06 | 1,17M |
| 2026-08-13 | $1,10 | -9,09 % | $1,17 | $1,23 | $1,09 | 1,94M |
| 2026-08-12 | $1,21 | -1,63 % | $1,22 | $1,23 | $1,18 | 904,40K |
| 2026-08-11 | $1,23 | +0,82 % | $1,22 | $1,25 | $1,19 | 648,60K |
| 2026-08-10 | $1,22 | 0,00 % | $1,23 | $1,25 | $1,18 | 999,80K |
| 2026-08-07 | $1,22 | +2,52 % | $1,19 | $1,24 | $1,19 | 540,20K |
| 2026-08-06 | $1,19 | +3,48 % | $1,15 | $1,19 | $1,12 | 747,50K |
| 2026-08-05 | $1,15 | +0,88 % | $1,15 | $1,17 | $1,11 | 579,30K |
| 2026-08-04 | $1,14 | +2,70 % | $1,11 | $1,15 | $1,10 | 493,60K |
| 2026-08-03 | $1,11 | +1,83 % | $1,08 | $1,13 | $1,08 | 617,00K |
| 2026-07-31 | $1,09 | -1,80 % | $1,12 | $1,12 | $1,08 | 764,70K |
| 2026-07-30 | $1,11 | +4,72 % | $1,06 | $1,15 | $1,06 | 740,10K |
| 2026-07-29 | $1,06 | -7,83 % | $1,15 | $1,15 | $1,06 | 1,24M |
| 2026-07-28 | $1,15 | -0,86 % | $1,16 | $1,16 | $1,09 | 978,90K |
| 2026-07-27 | $1,16 | +0,87 % | $1,17 | $1,21 | $1,12 | 616,60K |
| 2026-07-24 | $1,15 | +0,88 % | $1,15 | $1,18 | $1,09 | 1,02M |
| 2026-07-23 | $1,14 | -13,64 % | $1,30 | $1,30 | $1,13 | 1,50M |
| 2026-07-22 | $1,32 | +8,20 % | $1,23 | $1,37 | $1,22 | 2,32M |
| 2026-07-21 | $1,22 | 0,00 % | $1,24 | $1,26 | $1,21 | 1,97M |
| 2026-07-20 | $1,22 | +3,39 % | $1,18 | $1,25 | $1,16 | 721,80K |
| 2026-07-17 | $1,18 | 0,00 % | $1,17 | $1,22 | $1,16 | 516,10K |
| 2026-07-16 | $1,18 | -5,60 % | $1,25 | $1,27 | $1,17 | 1,18M |
| 2026-07-15 | $1,25 | 0,00 % | $1,24 | $1,30 | $1,24 | 1,07M |
| 2026-07-14 | $1,25 | +6,84 % | $1,20 | $1,26 | $1,17 | 1,08M |
| 2026-07-13 | $1,17 | -7,87 % | $1,27 | $1,28 | $1,16 | 1,60M |
| 2026-07-10 | $1,27 | +8,55 % | $1,19 | $1,29 | $1,15 | 2,33M |
| 2026-07-09 | $1,17 | -0,85 % | $1,18 | $1,22 | $1,15 | 2,34M |
| 2026-07-08 | $1,18 | +13,46 % | $1,04 | $1,20 | $1,03 | 2,17M |
| 2026-07-07 | $1,04 | -3,70 % | $1,08 | $1,08 | $1,00 | 1,08M |
| 2026-07-06 | $1,08 | +3,85 % | $1,06 | $1,12 | $1,05 | 944,60K |
| 2026-07-02 | $1,04 | -7,14 % | $1,13 | $1,17 | $1,03 | 1,13M |
| 2026-07-01 | $1,12 | +1,36 % | $1,09 | $1,18 | $1,08 | 1,31M |
| 2026-06-30 | $1,11 | +9,41 % | $1,03 | $1,11 | $1,02 | 1,21M |
| 2026-06-29 | $1,01 | +6,77 % | $1,01 | $1,06 | $0,99 | 1,47M |
| 2026-06-26 | $0,95 | -9,04 % | $1,04 | $1,05 | $0,95 | 11,80M |
| 2026-06-25 | $1,04 | +1,96 % | $1,03 | $1,05 | $1,02 | 661,80K |
| 2026-06-24 | $1,02 | +0,99 % | $1,03 | $1,09 | $1,01 | 1,57M |
| 2026-06-23 | $1,01 | -4,72 % | $1,03 | $1,06 | $1,00 | 1,41M |
| 2026-06-22 | $1,06 | -1,85 % | $1,08 | $1,12 | $1,03 | 1,31M |
| 2026-06-18 | $1,08 | +4,85 % | $1,04 | $1,09 | $1,03 | 1,40M |
| 2026-06-17 | $1,03 | -1,90 % | $1,05 | $1,10 | $1,02 | 1,18M |
| 2026-06-16 | $1,05 | 0,00 % | $1,04 | $1,07 | $1,02 | 754,50K |
| 2026-06-15 | $1,05 | -0,94 % | $1,09 | $1,11 | $1,05 | 1,32M |
| 2026-06-12 | $1,06 | 0,00 % | $1,07 | $1,09 | $1,05 | 679,30K |
| 2026-06-11 | $1,06 | +8,83 % | $1,00 | $1,06 | $0,97 | 1,31M |
| 2026-06-10 | $0,97 | -3,56 % | $1,00 | $1,01 | $0,96 | 2,42M |
| 2026-06-09 | $1,01 | -3,81 % | $1,06 | $1,08 | $0,97 | 2,09M |
| 2026-06-08 | $1,05 | -1,87 % | $1,09 | $1,10 | $1,05 | 720,30K |
| 2026-06-05 | $1,07 | -4,89 % | $1,11 | $1,12 | $1,04 | 1,20M |
| 2026-06-04 | $1,13 | -2,60 % | $1,16 | $1,16 | $1,11 | 525,50K |
| 2026-06-03 | $1,15 | -7,60 % | $1,26 | $1,26 | $1,12 | 1,43M |
| 2026-06-02 | $1,25 | +6,84 % | $1,15 | $1,29 | $1,15 | 1,70M |
| 2026-06-01 | $1,17 | +3,54 % | $1,12 | $1,17 | $1,10 | 1,48M |
| 2026-05-29 | $1,13 | +0,89 % | $1,10 | $1,14 | $1,07 | 1,05M |
| 2026-05-28 | $1,12 | +0,90 % | $1,08 | $1,13 | $1,06 | 1,37M |
| 2026-05-27 | $1,11 | 0,00 % | $1,10 | $1,13 | $1,08 | 1,30M |
| 2026-05-26 | $1,11 | -1,77 % | $1,17 | $1,17 | $1,08 | 1,74M |