York Space Systems, Inc. YSS
NYSE · Vereinigte Staaten · Elektronische Technologie
$8,61-0,04 (-0,46 %)
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 | $8,61 | -0,46 % | $8,70 | $8,93 | $8,48 | 1,57M |
| 2026-09-30 | $8,65 | -2,04 % | $8,92 | $9,16 | $8,61 | 1,58M |
| 2026-09-29 | $8,83 | -3,39 % | $9,16 | $9,40 | $8,81 | 1,63M |
| 2026-09-28 | $9,14 | -4,49 % | $9,31 | $9,62 | $9,13 | 1,48M |
| 2026-09-25 | $9,57 | -2,45 % | $9,85 | $10,04 | $9,37 | 2,02M |
| 2026-09-24 | $9,81 | +2,08 % | $9,47 | $9,94 | $9,37 | 2,20M |
| 2026-09-23 | $9,61 | -3,03 % | $9,79 | $10,04 | $9,53 | 2,92M |
| 2026-09-22 | $9,91 | +1,54 % | $9,79 | $10,03 | $9,30 | 3,61M |
| 2026-09-21 | $9,76 | +14,15 % | $8,69 | $9,98 | $8,69 | 4,61M |
| 2026-09-18 | $8,55 | -2,40 % | $8,76 | $8,97 | $8,23 | 21,83M |
| 2026-09-17 | $8,76 | +6,44 % | $8,45 | $9,10 | $8,24 | 4,25M |
| 2026-09-16 | $8,23 | +5,92 % | $7,86 | $8,42 | $7,80 | 4,24M |
| 2026-09-15 | $7,77 | +0,78 % | $7,70 | $7,99 | $7,51 | 2,62M |
| 2026-09-14 | $7,71 | -2,16 % | $7,79 | $8,18 | $7,66 | 2,58M |
| 2026-09-11 | $7,88 | +5,77 % | $7,66 | $8,14 | $7,65 | 3,16M |
| 2026-09-10 | $7,45 | -7,68 % | $7,98 | $8,25 | $7,45 | 3,66M |
| 2026-09-09 | $8,07 | -9,63 % | $8,80 | $9,08 | $8,05 | 2,98M |
| 2026-09-08 | $8,93 | -0,33 % | $8,94 | $9,23 | $8,71 | 2,83M |
| 2026-09-04 | $8,96 | +5,29 % | $8,46 | $8,97 | $8,46 | 2,66M |
| 2026-09-03 | $8,51 | -1,85 % | $8,84 | $9,00 | $8,38 | 2,68M |
| 2026-09-02 | $8,67 | -1,70 % | $8,78 | $8,81 | $8,38 | 3,00M |
| 2026-09-01 | $8,82 | -2,97 % | $8,85 | $8,99 | $8,61 | 2,51M |
| 2026-08-31 | $9,09 | +1,34 % | $8,95 | $9,29 | $8,93 | 1,91M |
| 2026-08-28 | $8,97 | -2,39 % | $9,18 | $9,39 | $8,95 | 2,16M |
| 2026-08-27 | $9,19 | +0,66 % | $9,27 | $9,40 | $9,02 | 2,05M |
| 2026-08-26 | $9,13 | -2,04 % | $9,20 | $9,55 | $9,09 | 1,97M |
| 2026-08-25 | $9,32 | -4,51 % | $10,00 | $10,08 | $9,13 | 2,95M |
| 2026-08-24 | $9,76 | +4,72 % | $9,22 | $9,83 | $9,11 | 3,26M |
| 2026-08-21 | $9,32 | +1,30 % | $9,26 | $9,75 | $9,15 | 2,43M |
| 2026-08-20 | $9,20 | -9,63 % | $9,99 | $10,00 | $8,89 | 5,47M |
| 2026-08-19 | $10,18 | -2,30 % | $10,32 | $10,44 | $9,88 | 3,78M |
| 2026-08-18 | $10,42 | -2,25 % | $10,24 | $10,74 | $9,40 | 5,03M |
| 2026-08-17 | $10,66 | -2,47 % | $10,36 | $11,73 | $10,36 | 4,39M |
| 2026-08-14 | $10,93 | -5,04 % | $10,06 | $11,24 | $9,63 | 6,60M |
| 2026-08-13 | $11,51 | +4,26 % | $10,87 | $11,89 | $10,76 | 4,59M |
| 2026-08-12 | $11,04 | +4,15 % | $10,70 | $11,36 | $10,50 | 4,00M |
| 2026-08-11 | $10,60 | +1,15 % | $10,51 | $10,62 | $10,01 | 3,75M |
| 2026-08-10 | $10,48 | -8,15 % | $11,27 | $11,93 | $10,23 | 3,08M |
| 2026-08-07 | $11,41 | +4,78 % | $11,25 | $11,80 | $10,48 | 3,93M |
| 2026-08-06 | $10,89 | -17,19 % | $13,10 | $13,10 | $10,81 | 4,04M |
| 2026-08-05 | $13,15 | -14,11 % | $15,00 | $15,17 | $13,11 | 2,46M |
| 2026-08-04 | $15,31 | +7,21 % | $14,97 | $16,00 | $14,61 | 4,80M |
| 2026-08-03 | $14,28 | -3,05 % | $14,66 | $15,16 | $13,88 | 1,92M |
| 2026-07-31 | $14,73 | -3,47 % | $15,41 | $15,68 | $14,68 | 1,37M |
| 2026-07-30 | $15,26 | +1,60 % | $15,04 | $15,65 | $14,31 | 2,10M |
| 2026-07-29 | $15,02 | -15,67 % | $17,37 | $17,48 | $14,42 | 4,32M |
| 2026-07-28 | $17,81 | -5,62 % | $18,29 | $18,32 | $16,94 | 2,07M |
| 2026-07-27 | $18,87 | +10,61 % | $17,33 | $18,95 | $17,27 | 791,70K |
| 2026-07-24 | $17,06 | -3,18 % | $17,96 | $17,98 | $16,53 | 707,30K |
| 2026-07-23 | $17,62 | -0,56 % | $17,47 | $18,59 | $17,33 | 850,90K |
| 2026-07-22 | $17,72 | -1,45 % | $18,11 | $18,82 | $17,54 | 1,24M |
| 2026-07-21 | $17,98 | +3,21 % | $17,22 | $18,81 | $17,00 | 1,02M |
| 2026-07-20 | $17,42 | -2,84 % | $18,25 | $18,49 | $17,16 | 922,20K |
| 2026-07-17 | $17,93 | -3,24 % | $17,97 | $18,96 | $17,62 | 831,80K |
| 2026-07-16 | $18,53 | -3,84 % | $19,05 | $19,15 | $17,36 | 1,08M |
| 2026-07-15 | $19,27 | -9,36 % | $21,10 | $21,77 | $19,16 | 782,30K |
| 2026-07-14 | $21,26 | +11,13 % | $19,45 | $21,95 | $19,40 | 1,57M |
| 2026-07-13 | $19,13 | -3,82 % | $20,12 | $20,48 | $18,81 | 1,12M |
| 2026-07-10 | $19,89 | -3,35 % | $20,48 | $21,29 | $19,52 | 764,70K |
| 2026-07-09 | $20,58 | -2,00 % | $21,21 | $21,27 | $19,98 | 1,01M |
| 2026-07-08 | $21,00 | -8,38 % | $22,20 | $23,60 | $20,72 | 1,29M |
| 2026-07-07 | $22,92 | -2,76 % | $23,15 | $23,35 | $22,02 | 693,00K |
| 2026-07-06 | $23,57 | -5,34 % | $25,01 | $25,48 | $22,65 | 848,30K |
| 2026-07-02 | $24,90 | +1,26 % | $24,89 | $27,25 | $24,41 | 1,23M |
| 2026-07-01 | $24,59 | -0,12 % | $25,14 | $25,95 | $24,55 | 1,14M |
| 2026-06-30 | $24,62 | +2,12 % | $24,00 | $25,42 | $23,51 | 1,21M |
| 2026-06-29 | $24,11 | -8,19 % | $27,00 | $27,29 | $24,00 | 1,44M |
| 2026-06-26 | $26,26 | +7,67 % | $23,79 | $26,45 | $23,40 | 1,60M |
| 2026-06-25 | $24,39 | -0,61 % | $25,01 | $25,46 | $23,55 | 1,05M |
| 2026-06-24 | $24,54 | -14,08 % | $28,56 | $28,99 | $24,40 | 1,84M |
| 2026-06-23 | $28,56 | -1,38 % | $27,53 | $28,93 | $27,20 | 979,00K |
| 2026-06-22 | $28,96 | -5,97 % | $30,49 | $30,49 | $27,29 | 1,44M |
| 2026-06-18 | $30,80 | +1,65 % | $31,50 | $31,50 | $27,54 | 4,19M |
| 2026-06-17 | $30,30 | -6,74 % | $32,57 | $34,73 | $30,09 | 1,58M |
| 2026-06-16 | $32,49 | +6,52 % | $29,73 | $32,54 | $29,03 | 1,87M |
| 2026-06-15 | $30,50 | +10,15 % | $27,93 | $30,90 | $26,26 | 2,12M |
| 2026-06-12 | $27,69 | -17,88 % | $33,39 | $33,75 | $26,99 | 3,04M |
| 2026-06-11 | $33,72 | +22,09 % | $28,93 | $34,08 | $28,53 | 2,91M |
| 2026-06-10 | $27,62 | -0,22 % | $27,40 | $28,68 | $26,15 | 1,35M |
| 2026-06-09 | $27,68 | -4,52 % | $29,27 | $31,75 | $26,83 | 1,87M |
| 2026-06-08 | $28,99 | -0,51 % | $29,84 | $30,99 | $28,60 | 989,40K |
| 2026-06-05 | $29,14 | -1,79 % | $29,35 | $29,82 | $27,68 | 1,41M |
| 2026-06-04 | $29,67 | -2,53 % | $30,40 | $33,18 | $29,28 | 2,22M |
| 2026-06-03 | $30,44 | -4,61 % | $31,06 | $31,30 | $28,58 | 2,28M |
| 2026-06-02 | $31,91 | +7,15 % | $29,89 | $33,99 | $29,52 | 1,88M |
| 2026-06-01 | $29,78 | -8,76 % | $32,25 | $32,25 | $29,13 | 1,30M |
| 2026-05-29 | $32,64 | +2,03 % | $31,57 | $32,87 | $27,86 | 3,42M |
| 2026-05-28 | $31,99 | -8,89 % | $35,00 | $36,38 | $30,85 | 2,69M |
| 2026-05-27 | $35,11 | +5,82 % | $34,74 | $36,30 | $33,33 | 1,97M |
| 2026-05-26 | $33,18 | +14,30 % | $31,62 | $35,31 | $30,38 | 3,17M |