SpaceX (bStocks Tokenized Stock) SPCXB
$150,68-0,97 (-0,64 %)
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 | $150,49 | -0,31 % | $150,97 | $153,25 | $150,14 | 42,19M |
| 2026-09-30 | $150,97 | +0,98 % | $149,50 | $152,38 | $148,34 | 55,75M |
| 2026-09-29 | $149,50 | +2,29 % | $146,15 | $149,75 | $145,54 | 51,26M |
| 2026-09-28 | $146,15 | -2,18 % | $149,40 | $150,56 | $145,52 |
| 75,56M |
| 2026-09-27 | $149,40 | +0,60 % | $148,51 | $149,48 | $148,46 | 11,17M |
| 2026-09-26 | $148,52 | -0,12 % | $148,69 | $148,73 | $148,38 | 10,68M |
| 2026-09-25 | $148,69 | +0,60 % | $147,81 | $149,69 | $146,19 | 49,54M |
| 2026-09-24 | $147,81 | -0,64 % | $148,76 | $149,24 | $146,18 | 65,45M |
| 2026-09-23 | $148,76 | -3,55 % | $154,24 | $154,65 | $148,03 | 36,99M |
| 2026-09-22 | $154,24 | +0,95 % | $152,79 | $154,74 | $151,04 | 41,24M |
| 2026-09-21 | $152,79 | -0,44 % | $153,37 | $157,92 | $151,86 | 54,43M |
| 2026-09-20 | $153,47 | +0,66 % | $152,46 | $153,81 | $152,09 | 9,85M |
| 2026-09-19 | $152,47 | -0,03 % | $152,52 | $152,92 | $152,30 | 9,00M |
| 2026-09-18 | $152,52 | -1,63 % | $155,05 | $156,28 | $150,14 | 51,23M |
| 2026-09-17 | $155,05 | +2,10 % | $151,86 | $156,11 | $151,66 | 37,79M |
| 2026-09-16 | $151,86 | +6,24 % | $142,95 | $152,58 | $142,91 | 62,14M |
| 2026-09-15 | $142,95 | -3,80 % | $148,60 | $149,15 | $142,58 | 40,49M |
| 2026-09-14 | $148,60 | +0,01 % | $148,59 | $152,18 | $146,97 | 31,32M |
| 2026-09-13 | $148,58 | -1,03 % | $150,14 | $150,45 | $148,36 | 9,09M |
| 2026-09-12 | $150,14 | -0,10 % | $150,28 | $150,40 | $149,76 | 16,47M |
| 2026-09-11 | $150,29 | +1,77 % | $147,73 | $151,44 | $146,37 | 37,80M |
| 2026-09-10 | $147,68 | +0,41 % | $147,02 | $153,97 | $144,41 | 43,84M |
| 2026-09-09 | $147,08 | -3,83 % | $152,93 | $153,85 | $145,61 | 61,43M |
| 2026-09-08 | $152,93 | +1,87 % | $150,18 | $154,58 | $145,66 | 34,26M |
| 2026-09-07 | $150,12 | -0,46 % | $150,82 | $151,14 | $149,27 | 11,73M |
| 2026-09-06 | $150,81 | +0,68 % | $149,80 | $151,75 | $149,76 | 17,64M |
| 2026-09-05 | $149,80 | +1,46 % | $147,64 | $150,87 | $147,58 | 29,67M |
| 2026-09-04 | $147,64 | -1,66 % | $150,51 | $151,83 | $147,16 | 67,31M |
| 2026-09-03 | $150,13 | +6,88 % | $140,46 | $152,33 | $139,91 | 61,22M |
| 2026-09-02 | $140,46 | -1,18 % | $142,14 | $142,70 | $138,69 | 21,92M |
| 2026-09-01 | $142,14 | -0,90 % | $143,43 | $145,08 | $141,20 | 49,36M |
| 2026-08-31 | $143,44 | +2,42 % | $140,04 | $143,72 | $140,01 | 28,23M |
| 2026-08-30 | $140,04 | -0,54 % | $140,81 | $141,20 | $140,00 | 14,55M |
| 2026-08-29 | $140,81 | -0,06 % | $140,89 | $140,94 | $140,46 | 8,32M |
| 2026-08-28 | $140,89 | +0,59 % | $140,06 | $142,93 | $138,25 | 29,68M |
| 2026-08-27 | $140,06 | -0,26 % | $140,45 | $141,80 | $138,79 | 32,59M |
| 2026-08-26 | $140,42 | +1,90 % | $137,81 | $140,79 | $135,55 | 37,14M |
| 2026-08-25 | $137,81 | +2,07 % | $134,99 | $139,46 | $134,51 | 39,07M |
| 2026-08-24 | $135,02 | -0,30 % | $135,28 | $137,88 | $133,19 | 50,86M |
| 2026-08-23 | $135,42 | +0,49 % | $134,76 | $135,57 | $133,86 | 21,37M |
| 2026-08-22 | $134,76 | -1,33 % | $136,56 | $136,63 | $134,31 | 23,80M |
| 2026-08-21 | $136,57 | +2,41 % | $133,36 | $137,17 | $131,64 | 59,52M |
| 2026-08-20 | $133,36 | -4,22 % | $139,22 | $139,92 | $130,61 | 72,77M |
| 2026-08-19 | $139,23 | -2,11 % | $142,23 | $145,26 | $137,02 | 67,73M |
| 2026-08-18 | $142,23 | -2,46 % | $145,73 | $146,06 | $140,23 | 66,51M |
| 2026-08-17 | $145,81 | +4,72 % | $139,25 | $149,58 | $139,02 | 74,22M |
| 2026-08-16 | $139,25 | -0,21 % | $139,55 | $141,05 | $138,03 | 37,25M |
| 2026-08-15 | $139,55 | -0,68 % | $140,51 | $140,72 | $138,60 | 20,93M |
| 2026-08-14 | $140,50 | -0,97 % | $141,89 | $143,96 | $135,82 | 58,27M |
| 2026-08-13 | $141,89 | -3,28 % | $146,62 | $148,30 | $140,09 | 73,67M |
| 2026-08-12 | $146,70 | +10,43 % | $132,85 | $149,25 | $132,20 | 108,69M |
| 2026-08-11 | $132,85 | -2,67 % | $136,55 | $139,06 | $130,76 | 92,61M |
| 2026-08-10 | $136,50 | +0,56 % | $135,73 | $139,18 | $130,58 | 129,81M |
| 2026-08-09 | $135,73 | +0,03 % | $135,71 | $137,48 | $135,03 | 36,78M |
| 2026-08-08 | $135,69 | +1,25 % | $133,96 | $138,51 | $132,14 | 55,01M |
| 2026-08-07 | $134,01 | +17,22 % | $114,23 | $134,30 | $113,72 | 192,86M |
| 2026-08-06 | $114,33 | +4,04 % | $109,89 | $115,15 | $106,23 | 157,99M |
| 2026-08-05 | $109,89 | -5,30 % | $116,06 | $117,08 | $107,49 | 163,21M |
| 2026-08-04 | $116,04 | +0,88 % | $115,03 | $128,72 | $113,35 | 147,49M |
| 2026-08-03 | $115,03 | +5,78 % | $108,74 | $115,50 | $105,69 | 67,66M |
| 2026-08-02 | $108,74 | +0,16 % | $108,56 | $109,36 | $108,24 | 29,90M |
| 2026-08-01 | $108,57 | +0,72 % | $107,93 | $109,31 | $107,82 | 80,81M |
| 2026-07-31 | $107,80 | -4,54 % | $112,93 | $115,03 | $107,78 | 68,93M |
| 2026-07-30 | $112,93 | -0,23 % | $113,20 | $118,10 | $111,32 | 72,75M |
| 2026-07-29 | $113,19 | -2,84 % | $116,34 | $117,32 | $110,61 | 41,38M |
| 2026-07-28 | $116,50 | +3,76 % | $112,28 | $117,78 | $107,24 | 36,65M |
| 2026-07-27 | $112,28 | +0,22 % | $112,03 | $115,73 | $108,76 | 28,74M |
| 2026-07-26 | $112,03 | +0,67 % | $111,29 | $112,23 | $110,90 | 4,61M |
| 2026-07-25 | $111,29 | -1,92 % | $113,46 | $113,56 | $110,22 | 9,36M |
| 2026-07-24 | $113,46 | -2,46 % | $116,31 | $117,93 | $111,53 | 29,09M |
| 2026-07-23 | $116,32 | +0,08 % | $116,22 | $118,68 | $111,14 | 33,94M |
| 2026-07-22 | $116,22 | -7,14 % | $125,16 | $125,46 | $114,76 | 34,96M |
| 2026-07-21 | $125,16 | +3,82 % | $120,55 | $129,56 | $120,28 | 36,97M |
| 2026-07-20 | $120,55 | -5,41 % | $127,44 | $127,44 | $119,87 | 23,25M |
| 2026-07-19 | $127,44 | -0,43 % | $127,99 | $129,39 | $126,79 | 6,97M |
| 2026-07-18 | $127,99 | +3,04 % | $124,20 | $128,51 | $124,20 | 6,79M |
| 2026-07-17 | $124,21 | -2,06 % | $126,82 | $128,97 | $122,58 | 38,73M |
| 2026-07-16 | $126,82 | -6,71 % | $135,94 | $137,53 | $125,71 | 32,30M |
| 2026-07-15 | $135,94 | -0,85 % | $137,11 | $139,31 | $132,52 | 18,13M |
| 2026-07-14 | $137,11 | -0,56 % | $137,87 | $143,02 | $136,15 | 26,13M |
| 2026-07-13 | $137,88 | -5,21 % | $145,46 | $145,76 | $136,99 | 33,53M |
| 2026-07-12 | $145,45 | -0,11 % | $145,63 | $146,02 | $145,19 | 12,42M |
| 2026-07-11 | $145,62 | -0,29 % | $146,05 | $146,52 | $145,59 | 12,85M |
| 2026-07-10 | $146,05 | -4,03 % | $152,19 | $152,21 | $145,38 | 34,34M |
| 2026-07-09 | $152,19 | +2,13 % | $149,02 | $153,43 | $148,27 | 39,55M |
| 2026-07-08 | $149,01 | -1,28 % | $150,95 | $152,69 | $145,57 | 47,93M |
| 2026-07-07 | $150,95 | -4,40 % | $157,89 | $161,04 | $149,04 | 42,99M |
| 2026-07-06 | $157,89 | -2,11 % | $161,28 | $166,86 | $155,53 | 51,67M |
| 2026-07-05 | $161,28 | +0,88 % | $159,88 | $161,69 | $159,85 | 7,30M |
| 2026-07-04 | $159,88 | +0,58 % | $158,96 | $160,07 | $158,95 | 7,49M |