Echtzeit-Aktienkurs Sachem Capital Corp
Bid:
Ask:
Aktienkurse zur Sachem Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 1,17 | 1,28 | 1,17 | 1,28 | 11,30% | 657.071,00 |
| 07.07.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -6,50% | 141.098,00 |
| 03.07.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 3,36% | 151.953,00 |
| 02.07.2025 | 1,15 | 1,21 | 1,15 | 1,19 | 4,39% | 105.258,00 |
| 01.07.2025 | 1,18 | 1,21 | 1,14 | 1,14 | -5,00% | 250.209,00 |
| 30.06.2025 | 1,21 | 1,23 | 1,16 | 1,20 | 1,69% | 471.761,00 |
| 27.06.2025 | 1,10 | 1,20 | 1,10 | 1,18 | 7,27% | 225.115,00 |
| 26.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | 82.185,00 |
| 25.06.2025 | 1,08 | 1,10 | 1,08 | 1,08 | -1,82% | 56.206,00 |
| 24.06.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 1,85% | 122.457,00 |
| 23.06.2025 | 1,07 | 1,10 | 1,07 | 1,08 | 0,93% | 173.337,00 |
| 20.06.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,73% | 78.013,00 |
| 18.06.2025 | 1,09 | 1,11 | 1,03 | 1,10 | 4,76% | 156.386,00 |
| 17.06.2025 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | 228.777,00 |
| 16.06.2025 | 1,19 | 1,19 | 1,09 | 1,09 | -11,38% | 365.762,00 |
| 13.06.2025 | 1,19 | 1,25 | 1,17 | 1,23 | 3,36% | 547.413,00 |
| 12.06.2025 | 1,18 | 1,20 | 1,14 | 1,19 | 0,85% | 320.073,00 |
| 11.06.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 0,85% | 169.584,00 |
| 10.06.2025 | 1,21 | 1,21 | 1,15 | 1,17 | -2,50% | 266.286,00 |
| 09.06.2025 | 1,13 | 1,22 | 1,13 | 1,20 | 8,11% | 413.942,00 |
| 06.06.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -1,77% | 149.797,00 |
| 05.06.2025 | 1,00 | 1,15 | 1,00 | 1,13 | 13,91% | 529.778,00 |
| 04.06.2025 | 1,00 | 1,00 | 0,97 | 0,99 | 1,02% | 124.771,00 |
| 03.06.2025 | 0,99 | 1,00 | 0,96 | 0,98 | -0,61% | 169.173,00 |
| 02.06.2025 | 0,98 | 1,01 | 0,98 | 0,99 | 0,10% | 222.616,00 |
| 30.05.2025 | 0,98 | 1,00 | 0,97 | 0,99 | 1,75% | 120.498,00 |
| 29.05.2025 | 0,97 | 0,98 | 0,95 | 0,97 | -0,10% | 59.347,00 |
| 28.05.2025 | 0,97 | 0,98 | 0,94 | 0,97 | 1,68% | 152.501,00 |
| 27.05.2025 | 0,90 | 0,96 | 0,90 | 0,96 | 3,80% | 152.470,00 |
| 23.05.2025 | 0,92 | 0,93 | 0,91 | 0,92 | 0,00% | 44.434,00 |
| 22.05.2025 | 0,90 | 0,92 | 0,90 | 0,92 | 2,22% | 70.604,00 |
| 21.05.2025 | 0,92 | 0,95 | 0,90 | 0,90 | -2,91% | 141.431,00 |
| 20.05.2025 | 0,85 | 0,93 | 0,80 | 0,93 | 9,19% | 1.102.884,00 |
| 19.05.2025 | 0,90 | 0,91 | 0,83 | 0,85 | -6,70% | 815.247,00 |
| 16.05.2025 | 0,96 | 0,97 | 0,91 | 0,91 | -3,40% | 663.571,00 |
| 15.05.2025 | 0,99 | 0,99 | 0,92 | 0,94 | -2,89% | 527.467,00 |
| 14.05.2025 | 0,99 | 1,00 | 0,97 | 0,97 | -2,71% | 144.236,00 |
| 13.05.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 1,63% | 153.899,00 |
| 12.05.2025 | 0,98 | 1,00 | 0,98 | 0,98 | 0,41% | 153.620,00 |
| 09.05.2025 | 0,98 | 0,99 | 0,97 | 0,98 | 1,88% | 166.355,00 |
| 08.05.2025 | 1,00 | 1,01 | 0,96 | 0,96 | -1,13% | 217.975,00 |
| 07.05.2025 | 0,98 | 1,01 | 0,97 | 0,97 | 0,73% | 210.810,00 |
| 06.05.2025 | 1,00 | 1,01 | 0,96 | 0,96 | -4,65% | 395.824,00 |
| 05.05.2025 | 1,00 | 1,02 | 1,00 | 1,01 | -0,98% | 263.858,00 |
| 02.05.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | 200.348,00 |
| 01.05.2025 | 1,02 | 1,05 | 1,00 | 1,01 | -1,94% | 159.300,00 |
| 30.04.2025 | 1,04 | 1,04 | 1,01 | 1,03 | 0,00% | 223.584,00 |
| 29.04.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -1,90% | 81.434,00 |
| 28.04.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 1,94% | 118.289,00 |
| 25.04.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | 230.869,00 |
| 24.04.2025 | 1,03 | 1,07 | 1,02 | 1,02 | 0,00% | 132.270,00 |
| 23.04.2025 | 1,04 | 1,07 | 1,02 | 1,02 | -0,97% | 142.951,00 |
| 22.04.2025 | 1,02 | 1,05 | 0,99 | 1,03 | 3,94% | 134.425,00 |
| 21.04.2025 | 1,01 | 1,04 | 0,98 | 0,99 | -0,80% | 133.260,00 |
| 17.04.2025 | 0,99 | 1,06 | 0,99 | 1,00 | -1,09% | 328.458,00 |
| 16.04.2025 | 1,02 | 1,02 | 0,98 | 1,01 | 0,00% | 232.810,00 |
| 15.04.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -2,88% | 290.887,00 |
| 14.04.2025 | 1,03 | 1,06 | 1,01 | 1,04 | 0,97% | 190.774,00 |
| 11.04.2025 | 0,99 | 1,03 | 0,97 | 1,03 | 3,00% | 267.103,00 |
| 10.04.2025 | 1,08 | 1,13 | 0,98 | 1,00 | -7,41% | 444.961,00 |
| 09.04.2025 | 1,02 | 1,08 | 0,96 | 1,08 | 5,88% | 590.164,00 |
| 08.04.2025 | 1,06 | 1,06 | 1,02 | 1,02 | 0,00% | 399.516,00 |
| 07.04.2025 | 1,02 | 1,05 | 0,96 | 1,02 | -1,92% | 913.727,00 |
| 04.04.2025 | 1,06 | 1,08 | 1,00 | 1,04 | -0,95% | 802.637,00 |
| 03.04.2025 | 1,08 | 1,15 | 1,03 | 1,05 | -5,41% | 735.698,00 |
| 02.04.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -4,31% | 309.757,00 |
| 01.04.2025 | 1,18 | 1,18 | 1,11 | 1,16 | 0,00% | 393.891,00 |
| 31.03.2025 | 1,13 | 1,19 | 1,05 | 1,16 | 4,50% | 468.676,00 |
| 28.03.2025 | 1,05 | 1,15 | 1,05 | 1,11 | 6,73% | 424.138,00 |
| 27.03.2025 | 1,06 | 1,07 | 1,02 | 1,04 | -9,57% | 407.326,00 |
| 26.03.2025 | 1,15 | 1,19 | 1,13 | 1,15 | 0,00% | 256.292,00 |
| 25.03.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 0,00% | 247.174,00 |
| 24.03.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -0,86% | 380.301,00 |
| 21.03.2025 | 1,13 | 1,16 | 1,12 | 1,16 | 2,65% | 165.675,00 |
| 20.03.2025 | 1,18 | 1,20 | 1,13 | 1,13 | -4,24% | 191.907,00 |
| 19.03.2025 | 1,19 | 1,20 | 1,16 | 1,18 | -1,67% | 179.571,00 |
| 18.03.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 3,45% | 433.206,00 |
| 17.03.2025 | 1,25 | 1,26 | 1,16 | 1,16 | -9,38% | 377.418,00 |
| 14.03.2025 | 1,28 | 1,29 | 1,23 | 1,28 | 0,79% | 673.151,00 |
| 13.03.2025 | 1,24 | 1,29 | 1,21 | 1,27 | 4,10% | 643.658,00 |
| 12.03.2025 | 1,27 | 1,28 | 1,22 | 1,22 | -3,17% | 328.407,00 |
| 11.03.2025 | 1,20 | 1,28 | 1,19 | 1,26 | 5,88% | 478.662,00 |
| 10.03.2025 | 1,32 | 1,34 | 1,18 | 1,19 | -10,53% | 610.690,00 |
| 07.03.2025 | 1,15 | 1,33 | 1,15 | 1,33 | 16,67% | 786.975,00 |
| 06.03.2025 | 1,07 | 1,15 | 1,06 | 1,14 | 8,57% | 540.056,00 |
| 05.03.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 1,94% | 84.716,00 |
| 04.03.2025 | 1,04 | 1,05 | 1,01 | 1,03 | 0,00% | 370.164,00 |
| 03.03.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -8,04% | 341.213,00 |
| 28.02.2025 | 1,07 | 1,12 | 1,06 | 1,12 | 5,66% | 273.937,00 |
| 27.02.2025 | 1,07 | 1,07 | 1,04 | 1,06 | 0,95% | 125.247,00 |
| 26.02.2025 | 1,05 | 1,07 | 1,04 | 1,05 | 0,00% | 144.219,00 |
| 25.02.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -2,78% | 135.517,00 |
| 24.02.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -0,92% | 185.403,00 |
| 21.02.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 2,83% | 218.898,00 |
| 20.02.2025 | 1,06 | 1,10 | 1,05 | 1,06 | 0,00% | 542.187,00 |
| 19.02.2025 | 1,08 | 1,09 | 1,06 | 1,06 | -0,93% | 262.016,00 |
| 18.02.2025 | 1,07 | 1,10 | 1,05 | 1,07 | -0,93% | 299.799,00 |
| 14.02.2025 | 1,14 | 1,15 | 1,05 | 1,08 | -5,26% | 251.451,00 |
| 13.02.2025 | 1,03 | 1,14 | 1,03 | 1,14 | 9,62% | 523.621,00 |
| 12.02.2025 | 1,02 | 1,05 | 1,00 | 1,04 | 0,97% | 303.561,00 |