Spark I Acquisition Corp. Class A SPKL
NASDAQ · Vereinigte Staaten · Finanzen
$11,58+0,11 (+0,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,58 | +0,96 % | $11,54 | $11,58 | $11,46 | 127,66K |
| 2026-10-01 | $11,47 | +0,44 % | $11,46 | $11,52 | $11,44 | 10,90K |
| 2026-09-30 | $11,42 | -0,95 % | $11,53 | $11,55 | $11,39 | 28,70K |
| 2026-09-29 | $11,53 | -0,26 % | $11,56 | $11,56 | $11,52 | 22,30K |
| 2026-09-28 | $11,56 | -0,22 % | $11,58 | $11,61 | $11,56 | 17,10K |
| 2026-09-25 | $11,59 | -0,13 % | $11,59 | $11,65 | $11,58 | 3,10K |
| 2026-09-24 | $11,60 | -0,04 % | $11,57 | $11,60 | $11,57 | 3,10K |
| 2026-09-23 | $11,60 | +0,13 % | $11,60 | $11,65 | $11,57 | 20,00K |
| 2026-09-22 | $11,59 | -0,09 % | $11,61 | $11,63 | $11,59 | 40,20K |
| 2026-09-21 | $11,60 | +0,17 % | $11,59 | $11,60 | $11,59 | 80,40K |
| 2026-09-18 | $11,58 | -0,04 % | $11,58 | $11,58 | $11,58 | 14,10K |
| 2026-09-17 | $11,59 | 0,00 % | $11,59 | $11,59 | $11,58 | 20,40K |
| 2026-09-16 | $11,59 | +0,04 % | $11,59 | $11,59 | $11,59 | 1,00K |
| 2026-09-15 | $11,58 | 0,00 % | $11,59 | $11,59 | $11,58 | 20,50K |
| 2026-09-14 | $11,58 | 0,00 % | $11,56 | $11,59 | $11,56 | 46,70K |
| 2026-09-11 | $11,58 | 0,00 % | $11,58 | $11,59 | $11,58 | 21,70K |
| 2026-09-10 | $11,58 | -0,17 % | $11,60 | $11,60 | $11,57 | 13,10K |
| 2026-09-09 | $11,60 | +0,26 % | $11,58 | $11,60 | $11,56 | 23,50K |
| 2026-09-08 | $11,57 | -0,13 % | $11,57 | $11,59 | $11,57 | 4,40K |
| 2026-09-04 | $11,59 | +0,13 % | $11,56 | $11,59 | $11,56 | 19,10K |
| 2026-09-03 | $11,57 | 0,00 % | $11,61 | $11,63 | $11,56 | 115,70K |
| 2026-09-02 | $11,57 | +0,09 % | $11,61 | $11,61 | $11,56 | 13,10K |
| 2026-09-01 | $11,56 | 0,00 % | $11,60 | $11,60 | $11,55 | 11,90K |
| 2026-08-31 | $11,56 | 0,00 % | $11,61 | $11,61 | $11,55 | 2,30K |
| 2026-08-28 | $11,56 | +0,09 % | $11,55 | $11,56 | $11,54 | 8,20K |
| 2026-08-27 | $11,55 | 0,00 % | $11,61 | $11,61 | $11,55 | 2,70K |
| 2026-08-26 | $11,55 | 0,00 % | $11,60 | $11,60 | $11,55 | 8,50K |
| 2026-08-25 | $11,55 | 0,00 % | $11,56 | $11,56 | $11,53 | 16,90K |
| 2026-08-24 | $11,55 | 0,00 % | $11,58 | $11,58 | $11,53 | 18,40K |
| 2026-08-21 | $11,55 | 0,00 % | $11,56 | $11,74 | $11,54 | 26,40K |
| 2026-08-20 | $11,55 | +0,09 % | $11,52 | $11,55 | $11,51 | 4,00K |
| 2026-08-19 | $11,54 | -0,09 % | $11,58 | $11,58 | $11,52 | 13,70K |
| 2026-08-18 | $11,55 | -0,52 % | $11,61 | $11,62 | $11,55 | 23,00K |
| 2026-08-17 | $11,61 | 0,00 % | $11,61 | $11,66 | $11,61 | 4,70K |
| 2026-08-14 | $11,61 | -0,51 % | $11,60 | $11,61 | $11,60 | 3,10K |
| 2026-08-13 | $11,67 | +0,43 % | $11,73 | $11,73 | $11,61 | 8,80K |
| 2026-08-12 | $11,62 | 0,00 % | $11,65 | $11,65 | $11,62 | 12,00K |
| 2026-08-11 | $11,62 | -0,56 % | $11,62 | $11,69 | $11,62 | 22,90K |
| 2026-08-10 | $11,69 | +0,04 % | $11,69 | $11,69 | $11,69 | 1,30K |
| 2026-08-07 | $11,68 | +0,09 % | $11,68 | $11,73 | $11,68 | 1,80K |
| 2026-08-06 | $11,67 | -0,34 % | $11,68 | $11,68 | $11,62 | 4,10K |
| 2026-08-05 | $11,71 | 0,00 % | $11,66 | $11,74 | $11,66 | 21,30K |
| 2026-08-04 | $11,71 | -0,17 % | $11,68 | $11,73 | $11,62 | 39,10K |
| 2026-08-03 | $11,73 | +1,03 % | $11,69 | $11,75 | $11,53 | 52,80K |
| 2026-07-31 | $11,61 | +0,09 % | $11,67 | $11,68 | $11,61 | 12,50K |
| 2026-07-30 | $11,60 | +0,43 % | $11,55 | $11,69 | $11,55 | 18,30K |
| 2026-07-29 | $11,55 | -0,60 % | $11,65 | $11,68 | $11,53 | 42,60K |
| 2026-07-28 | $11,62 | -0,60 % | $11,63 | $11,75 | $11,56 | 95,20K |
| 2026-07-27 | $11,69 | -2,09 % | $11,83 | $11,91 | $11,69 | 32,00K |
| 2026-07-24 | $11,94 | +0,08 % | $12,27 | $12,27 | $11,82 | 26,70K |
| 2026-07-23 | $11,93 | -2,21 % | $12,10 | $12,23 | $11,75 | 70,50K |
| 2026-07-22 | $12,20 | +2,95 % | $12,86 | $12,86 | $12,00 | 23,90K |
| 2026-07-21 | $11,85 | -1,41 % | $11,94 | $12,40 | $11,85 | 61,90K |
| 2026-07-20 | $12,02 | -0,83 % | $12,24 | $12,24 | $11,97 | 28,50K |
| 2026-07-17 | $12,12 | +0,17 % | $12,01 | $12,26 | $12,00 | 38,20K |
| 2026-07-16 | $12,10 | -3,97 % | $12,50 | $12,65 | $12,03 | 78,80K |
| 2026-07-15 | $12,60 | +0,80 % | $12,50 | $12,88 | $12,50 | 35,40K |
| 2026-07-14 | $12,50 | +3,31 % | $12,10 | $12,64 | $12,10 | 38,10K |
| 2026-07-13 | $12,10 | 0,00 % | $12,10 | $12,15 | $12,06 | 21,60K |
| 2026-07-10 | $12,10 | -0,08 % | $12,10 | $12,33 | $12,00 | 23,00K |
| 2026-07-09 | $12,11 | -0,25 % | $12,21 | $12,33 | $12,11 | 9,60K |
| 2026-07-08 | $12,14 | -0,98 % | $12,40 | $12,40 | $12,02 | 46,30K |
| 2026-07-07 | $12,26 | -3,24 % | $12,72 | $12,77 | $12,22 | 73,60K |
| 2026-07-06 | $12,67 | -2,16 % | $12,72 | $13,23 | $12,61 | 56,70K |
| 2026-07-02 | $12,95 | +2,70 % | $12,77 | $13,24 | $12,55 | 87,00K |
| 2026-07-01 | $12,61 | +0,48 % | $12,58 | $12,99 | $12,52 | 80,50K |
| 2026-06-30 | $12,55 | -0,08 % | $12,82 | $12,97 | $12,55 | 90,30K |
| 2026-06-29 | $12,56 | +3,37 % | $12,32 | $12,95 | $12,16 | 77,20K |
| 2026-06-26 | $12,15 | -0,90 % | $12,15 | $12,97 | $12,07 | 75,80K |
| 2026-06-25 | $12,26 | +0,08 % | $12,17 | $12,34 | $12,02 | 51,50K |
| 2026-06-24 | $12,25 | -2,39 % | $12,56 | $12,56 | $11,87 | 187,60K |
| 2026-06-23 | $12,55 | -0,48 % | $12,55 | $12,77 | $12,55 | 64,50K |
| 2026-06-22 | $12,61 | -0,32 % | $12,64 | $12,78 | $12,55 | 89,30K |
| 2026-06-18 | $12,65 | +0,96 % | $12,67 | $12,94 | $12,55 | 46,80K |
| 2026-06-17 | $12,53 | -4,50 % | $13,11 | $13,55 | $12,53 | 88,00K |
| 2026-06-16 | $13,12 | -4,13 % | $13,74 | $13,74 | $12,87 | 153,10K |
| 2026-06-15 | $13,69 | +3,99 % | $13,67 | $13,93 | $13,42 | 318,80K |
| 2026-06-12 | $13,16 | +3,30 % | $12,94 | $13,92 | $12,34 | 462,60K |
| 2026-06-11 | $12,74 | +10,49 % | $11,98 | $13,24 | $11,73 | 1,22M |
| 2026-06-10 | $11,53 | -0,77 % | $11,56 | $11,60 | $11,52 | 12,90K |
| 2026-06-09 | $11,62 | +0,87 % | $11,53 | $11,64 | $11,52 | 21,50K |
| 2026-06-08 | $11,52 | -0,46 % | $11,55 | $11,55 | $11,52 | 11,60K |
| 2026-06-05 | $11,57 | +0,63 % | $11,50 | $11,73 | $11,45 | 19,70K |
| 2026-06-04 | $11,50 | +0,44 % | $11,45 | $11,54 | $11,45 | 58,00K |
| 2026-06-03 | $11,45 | -2,80 % | $11,48 | $11,58 | $11,44 | 359,70K |
| 2026-06-02 | $11,78 | +0,08 % | $11,77 | $12,11 | $11,77 | 101,00K |
| 2026-06-01 | $11,77 | -1,26 % | $11,95 | $12,09 | $11,72 | 37,60K |
| 2026-05-29 | $11,92 | -0,75 % | $12,04 | $12,10 | $11,92 | 15,60K |
| 2026-05-28 | $12,01 | -0,33 % | $12,00 | $12,20 | $11,98 | 53,90K |
| 2026-05-27 | $12,05 | -0,50 % | $12,10 | $12,21 | $12,05 | 40,80K |