Safe Pro Group, Inc. SPAI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,64+0,08 (+1,64 %)
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 | $4,58 | +0,44 % | $4,59 | $4,59 | $4,40 | 23,46K |
| 2026-09-30 | $4,56 | +2,36 % | $4,51 | $4,86 | $4,41 | 100,50K |
| 2026-09-29 | $4,45 | +10,82 % | $4,02 | $4,57 | $3,99 | 185,20K |
| 2026-09-28 | $4,02 | -3,60 % | $4,17 | $4,30 | $4,00 | 122,70K |
| 2026-09-25 | $4,17 | -6,08 % | $4,44 | $4,49 | $4,16 | 126,30K |
| 2026-09-24 | $4,44 | -1,99 % | $4,51 | $4,58 | $4,36 | 87,90K |
| 2026-09-23 | $4,53 | -0,88 % | $4,55 | $4,84 | $4,47 | 38,20K |
| 2026-09-22 | $4,57 | +2,35 % | $4,51 | $4,65 | $4,31 | 75,70K |
| 2026-09-21 | $4,47 | +2,17 % | $4,37 | $4,68 | $4,37 | 64,10K |
| 2026-09-18 | $4,37 | -4,17 % | $4,60 | $4,67 | $4,34 | 107,40K |
| 2026-09-17 | $4,56 | +4,83 % | $4,48 | $4,89 | $4,48 | 120,10K |
| 2026-09-16 | $4,35 | 0,00 % | $4,38 | $4,70 | $4,32 | 62,30K |
| 2026-09-15 | $4,35 | -1,81 % | $4,40 | $4,59 | $4,31 | 87,30K |
| 2026-09-14 | $4,43 | -1,34 % | $4,47 | $4,67 | $4,39 | 84,70K |
| 2026-09-11 | $4,49 | -1,97 % | $4,63 | $4,68 | $4,47 | 39,90K |
| 2026-09-10 | $4,58 | -2,55 % | $4,63 | $4,78 | $4,52 | 41,90K |
| 2026-09-09 | $4,70 | -2,69 % | $4,81 | $4,87 | $4,58 | 79,00K |
| 2026-09-08 | $4,83 | -1,43 % | $4,90 | $5,08 | $4,80 | 78,30K |
| 2026-09-04 | $4,90 | -2,00 % | $4,91 | $5,11 | $4,72 | 55,30K |
| 2026-09-03 | $5,00 | +2,67 % | $4,95 | $5,11 | $4,81 | 78,20K |
| 2026-09-02 | $4,87 | +5,87 % | $4,62 | $4,99 | $4,62 | 109,40K |
| 2026-09-01 | $4,60 | -12,88 % | $5,15 | $5,15 | $4,52 | 222,40K |
| 2026-08-31 | $5,28 | +14,04 % | $4,65 | $5,35 | $4,64 | 432,80K |
| 2026-08-28 | $4,63 | -7,95 % | $5,02 | $5,08 | $4,63 | 167,70K |
| 2026-08-27 | $5,03 | -1,95 % | $5,12 | $5,31 | $5,02 | 69,20K |
| 2026-08-26 | $5,13 | -2,29 % | $5,11 | $5,29 | $5,01 | 78,00K |
| 2026-08-25 | $5,25 | -2,23 % | $5,41 | $5,54 | $5,11 | 199,70K |
| 2026-08-24 | $5,37 | 0,00 % | $5,37 | $5,47 | $5,15 | 111,50K |
| 2026-08-21 | $5,37 | +3,27 % | $5,31 | $5,44 | $5,13 | 115,70K |
| 2026-08-20 | $5,20 | -2,07 % | $5,25 | $5,34 | $5,02 | 87,10K |
| 2026-08-19 | $5,31 | -3,63 % | $5,34 | $5,53 | $5,13 | 192,30K |
| 2026-08-18 | $5,51 | -6,61 % | $5,61 | $6,15 | $5,45 | 302,20K |
| 2026-08-17 | $5,90 | -4,38 % | $6,15 | $6,40 | $5,75 | 1,00M |
| 2026-08-14 | $6,17 | +37,72 % | $4,30 | $6,25 | $4,17 | 7,37M |
| 2026-08-13 | $4,48 | -2,40 % | $4,62 | $4,88 | $4,47 | 123,60K |
| 2026-08-12 | $4,59 | -2,55 % | $4,77 | $4,87 | $4,51 | 93,70K |
| 2026-08-11 | $4,71 | +8,53 % | $4,38 | $4,75 | $4,30 | 146,30K |
| 2026-08-10 | $4,34 | -5,03 % | $4,60 | $4,77 | $4,26 | 161,00K |
| 2026-08-07 | $4,57 | +4,10 % | $4,46 | $4,60 | $4,37 | 61,40K |
| 2026-08-06 | $4,39 | +0,46 % | $4,40 | $4,67 | $4,35 | 84,10K |
| 2026-08-05 | $4,37 | -3,10 % | $4,60 | $4,60 | $4,30 | 66,40K |
| 2026-08-04 | $4,51 | +11,91 % | $4,15 | $4,58 | $4,15 | 122,30K |
| 2026-08-03 | $4,03 | +1,51 % | $4,02 | $4,11 | $3,96 | 66,80K |
| 2026-07-31 | $3,97 | +1,79 % | $3,93 | $4,05 | $3,83 | 42,50K |
| 2026-07-30 | $3,90 | +5,12 % | $3,76 | $4,05 | $3,58 | 86,90K |
| 2026-07-29 | $3,71 | -2,11 % | $3,82 | $3,92 | $3,63 | 136,20K |
| 2026-07-28 | $3,79 | -1,30 % | $3,86 | $3,86 | $3,58 | 64,60K |
| 2026-07-27 | $3,84 | +5,49 % | $3,74 | $3,95 | $3,62 | 82,30K |
| 2026-07-24 | $3,64 | -1,09 % | $3,69 | $3,78 | $3,60 | 94,30K |
| 2026-07-23 | $3,68 | -2,65 % | $3,82 | $3,96 | $3,62 | 97,50K |
| 2026-07-22 | $3,78 | -1,31 % | $3,80 | $3,97 | $3,76 | 37,10K |
| 2026-07-21 | $3,83 | +2,41 % | $3,83 | $3,96 | $3,71 | 76,20K |
| 2026-07-20 | $3,74 | -3,86 % | $3,93 | $3,99 | $3,68 | 152,70K |
| 2026-07-17 | $3,89 | +2,10 % | $3,75 | $3,93 | $3,60 | 77,80K |
| 2026-07-16 | $3,81 | -1,55 % | $3,87 | $3,93 | $3,70 | 65,20K |
| 2026-07-15 | $3,87 | +0,78 % | $3,90 | $3,97 | $3,83 | 38,00K |
| 2026-07-14 | $3,84 | +4,07 % | $3,78 | $3,87 | $3,71 | 62,50K |
| 2026-07-13 | $3,69 | -3,40 % | $3,71 | $3,85 | $3,63 | 193,60K |
| 2026-07-10 | $3,82 | -0,52 % | $3,87 | $3,91 | $3,68 | 50,30K |
| 2026-07-09 | $3,84 | +0,26 % | $3,83 | $3,98 | $3,71 | 82,20K |
| 2026-07-08 | $3,83 | +1,86 % | $3,77 | $3,86 | $3,65 | 76,60K |
| 2026-07-07 | $3,76 | -9,40 % | $4,05 | $4,07 | $3,76 | 80,60K |
| 2026-07-06 | $4,15 | +1,22 % | $4,07 | $4,25 | $4,06 | 31,80K |
| 2026-07-02 | $4,10 | -5,31 % | $4,28 | $4,49 | $4,05 | 53,30K |
| 2026-07-01 | $4,33 | 0,00 % | $4,32 | $4,51 | $4,25 | 53,50K |
| 2026-06-30 | $4,33 | +2,36 % | $4,23 | $4,44 | $4,16 | 62,00K |
| 2026-06-29 | $4,23 | +3,42 % | $4,12 | $4,33 | $3,95 | 126,30K |
| 2026-06-26 | $4,09 | +3,54 % | $3,91 | $4,25 | $3,91 | 360,60K |
| 2026-06-25 | $3,95 | -3,19 % | $4,13 | $4,35 | $3,91 | 159,50K |
| 2026-06-24 | $4,08 | -7,90 % | $4,39 | $4,53 | $4,04 | 270,60K |
| 2026-06-23 | $4,43 | -4,94 % | $4,54 | $4,81 | $4,31 | 429,00K |
| 2026-06-22 | $4,66 | -3,52 % | $4,81 | $4,89 | $4,51 | 200,70K |
| 2026-06-18 | $4,83 | -0,82 % | $4,95 | $5,10 | $4,58 | 142,30K |
| 2026-06-17 | $4,87 | +1,25 % | $4,80 | $5,11 | $4,71 | 83,80K |
| 2026-06-16 | $4,81 | -1,43 % | $4,80 | $5,00 | $4,65 | 167,20K |
| 2026-06-15 | $4,88 | -4,69 % | $5,30 | $5,47 | $4,83 | 256,50K |
| 2026-06-12 | $5,12 | -4,66 % | $5,39 | $5,39 | $4,93 | 134,10K |
| 2026-06-11 | $5,37 | +4,47 % | $5,16 | $5,43 | $5,07 | 171,20K |
| 2026-06-10 | $5,14 | -1,53 % | $5,11 | $5,49 | $5,11 | 189,80K |
| 2026-06-09 | $5,22 | -7,45 % | $5,66 | $5,82 | $5,15 | 231,20K |
| 2026-06-08 | $5,64 | +2,36 % | $5,68 | $5,86 | $5,45 | 138,40K |
| 2026-06-05 | $5,51 | -8,32 % | $5,90 | $5,95 | $5,34 | 183,70K |
| 2026-06-04 | $6,01 | +0,42 % | $5,90 | $6,22 | $5,76 | 241,90K |
| 2026-06-03 | $5,99 | +0,42 % | $5,64 | $6,07 | $5,53 | 298,80K |
| 2026-06-02 | $5,96 | -4,18 % | $6,58 | $6,68 | $5,84 | 833,90K |
| 2026-06-01 | $6,22 | +1,14 % | $6,10 | $6,59 | $6,03 | 402,30K |
| 2026-05-29 | $6,15 | +13,68 % | $5,30 | $6,30 | $4,80 | 932,30K |
| 2026-05-28 | $5,41 | +20,22 % | $4,55 | $5,59 | $4,55 | 1,06M |
| 2026-05-27 | $4,50 | +1,12 % | $4,42 | $4,64 | $4,31 | 169,00K |
| 2026-05-26 | $4,45 | +5,20 % | $4,33 | $4,55 | $4,26 | 266,80K |