Echtzeit-Aktienkurs Sachem Capital Corp
Bid:
Ask:
Aktienkurse zur Sachem Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 2,80% | 258.327,00 |
| 06.05.2026 | 1,05 | 1,07 | 1,04 | 1,07 | 0,94% | 202.417,00 |
| 05.05.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 0,95% | 123.630,00 |
| 04.05.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 1,94% | 172.545,00 |
| 01.05.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 0,98% | 78.456,00 |
| 30.04.2026 | 1,02 | 1,05 | 1,02 | 1,02 | -1,92% | 113.043,00 |
| 29.04.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,96% | 23.756,00 |
| 28.04.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -1,92% | 257.616,00 |
| 27.04.2026 | 1,04 | 1,06 | 1,04 | 1,04 | -0,95% | 84.335,00 |
| 24.04.2026 | 1,04 | 1,07 | 1,04 | 1,05 | -0,94% | 188.049,00 |
| 23.04.2026 | 1,07 | 1,08 | 1,04 | 1,06 | 0,95% | 154.427,00 |
| 22.04.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -0,94% | 121.268,00 |
| 21.04.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,95% | 60.146,00 |
| 20.04.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -0,94% | 71.145,00 |
| 17.04.2026 | 1,05 | 1,06 | 1,03 | 1,06 | 0,00% | 101.307,00 |
| 16.04.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 0,00% | 56.612,00 |
| 15.04.2026 | 1,05 | 1,06 | 1,03 | 1,06 | 2,91% | 102.740,00 |
| 14.04.2026 | 1,01 | 1,06 | 1,01 | 1,03 | 0,98% | 98.328,00 |
| 13.04.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -2,86% | 163.990,00 |
| 10.04.2026 | 1,03 | 1,06 | 1,03 | 1,05 | 0,96% | 79.783,00 |
| 09.04.2026 | 1,01 | 1,07 | 1,01 | 1,04 | 0,00% | 104.277,00 |
| 08.04.2026 | 1,07 | 1,08 | 1,04 | 1,04 | 0,00% | 106.220,00 |
| 07.04.2026 | 1,06 | 1,07 | 1,04 | 1,04 | -0,95% | 139.227,00 |
| 06.04.2026 | 1,04 | 1,07 | 1,03 | 1,05 | 1,94% | 157.856,00 |
| 02.04.2026 | 1,00 | 1,03 | 1,00 | 1,03 | 1,98% | 44.737,00 |
| 01.04.2026 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | 39.784,00 |
| 31.03.2026 | 1,01 | 1,04 | 1,01 | 1,01 | 0,00% | 169.386,00 |
| 30.03.2026 | 1,00 | 1,07 | 0,96 | 1,01 | 3,17% | 385.118,00 |
| 27.03.2026 | 0,96 | 0,99 | 0,96 | 0,98 | 2,41% | 139.816,00 |
| 26.03.2026 | 0,96 | 0,97 | 0,94 | 0,96 | 0,95% | 188.050,00 |
| 25.03.2026 | 0,94 | 0,97 | 0,94 | 0,95 | 0,96% | 76.197,00 |
| 24.03.2026 | 0,96 | 0,99 | 0,94 | 0,94 | -3,10% | 86.675,00 |
| 23.03.2026 | 0,94 | 0,99 | 0,92 | 0,97 | -2,62% | 174.058,00 |
| 20.03.2026 | 0,97 | 1,00 | 0,90 | 0,99 | 5,74% | 855.426,00 |
| 19.03.2026 | 0,96 | 0,98 | 0,93 | 0,94 | -2,59% | 214.006,00 |
| 18.03.2026 | 0,98 | 1,01 | 0,96 | 0,97 | -1,53% | 95.017,00 |
| 17.03.2026 | 1,01 | 1,01 | 0,98 | 0,98 | 0,00% | 145.868,00 |
| 16.03.2026 | 1,02 | 1,02 | 0,94 | 0,98 | -6,67% | 839.163,00 |
| 13.03.2026 | 1,06 | 1,10 | 1,04 | 1,05 | -3,67% | 319.923,00 |
| 12.03.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -0,91% | 210.631,00 |
| 11.03.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 0,92% | 188.991,00 |
| 10.03.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 0,93% | 118.323,00 |
| 09.03.2026 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | 12.883,00 |
| 06.03.2026 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | 12.883,00 |
| 05.03.2026 | 1,06 | 1,12 | 1,05 | 1,08 | 1,89% | 12.883,00 |
| 04.03.2026 | 1,05 | 1,07 | 1,04 | 1,06 | 0,95% | 12.883,00 |
| 03.03.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 12.883,00 |
| 02.03.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 0,98% | 12.883,00 |
| 27.02.2026 | 1,02 | 1,03 | 1,02 | 1,02 | 0,00% | 12.883,00 |
| 26.02.2026 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 12.883,00 |
| 25.02.2026 | 1,00 | 1,02 | 1,00 | 1,02 | 0,99% | 12.883,00 |
| 24.02.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 1,00% | 12.883,00 |
| 23.02.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -0,99% | 12.883,00 |
| 20.02.2026 | 1,02 | 1,02 | 1,00 | 1,01 | 0,00% | 42.083,00 |
| 19.02.2026 | 1,00 | 1,03 | 1,00 | 1,01 | -0,98% | 74.169,00 |
| 18.02.2026 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | 100.340,00 |
| 17.02.2026 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | 108.578,00 |
| 13.02.2026 | 1,02 | 1,03 | 1,00 | 1,00 | 0,00% | 82.681,00 |
| 12.02.2026 | 1,02 | 1,05 | 0,99 | 1,00 | -2,91% | 338.307,00 |
| 11.02.2026 | 1,03 | 1,06 | 1,03 | 1,03 | 0,00% | 99.535,00 |
| 10.02.2026 | 1,05 | 1,06 | 1,03 | 1,03 | 0,00% | 69.808,00 |
| 09.02.2026 | 1,02 | 1,07 | 1,01 | 1,03 | 1,98% | 297.930,00 |
| 06.02.2026 | 1,02 | 1,07 | 1,01 | 1,01 | 0,00% | 322.769,00 |
| 05.02.2026 | 1,02 | 1,04 | 1,01 | 1,01 | -1,94% | 140.645,00 |
| 04.02.2026 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 57.600,00 |
| 03.02.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -1,90% | 123.883,00 |
| 02.02.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | 82.222,00 |
| 30.01.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -0,95% | 81.870,00 |
| 29.01.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -0,94% | 99.083,00 |
| 28.01.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | 67.733,00 |
| 27.01.2026 | 1,07 | 1,07 | 1,05 | 1,06 | 0,00% | 95.602,00 |
| 26.01.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,95% | 54.280,00 |
| 23.01.2026 | 1,06 | 1,06 | 1,04 | 1,05 | 0,00% | 128.455,00 |
| 22.01.2026 | 1,05 | 1,07 | 1,04 | 1,05 | 0,00% | 112.554,00 |
| 21.01.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -0,94% | 119.875,00 |
| 20.01.2026 | 1,07 | 1,08 | 1,05 | 1,06 | 0,00% | 72.779,00 |
| 16.01.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -0,93% | 119.414,00 |
| 15.01.2026 | 1,07 | 1,09 | 1,06 | 1,07 | 0,94% | 123.950,00 |
| 14.01.2026 | 1,05 | 1,07 | 1,04 | 1,06 | 0,95% | 85.891,00 |
| 13.01.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 1,94% | 61.277,00 |
| 12.01.2026 | 1,03 | 1,05 | 1,03 | 1,03 | -1,90% | 125.548,00 |
| 09.01.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 0,96% | 73.280,00 |
| 08.01.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 0,00% | 150.279,00 |
| 07.01.2026 | 1,04 | 1,06 | 1,02 | 1,04 | 1,96% | 97.559,00 |
| 06.01.2026 | 1,08 | 1,08 | 1,02 | 1,02 | -4,67% | 125.821,00 |
| 05.01.2026 | 1,06 | 1,07 | 1,04 | 1,07 | 2,88% | 167.630,00 |
| 02.01.2026 | 1,05 | 1,06 | 1,03 | 1,04 | 0,00% | 188.586,00 |
| 31.12.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -0,95% | 208.629,00 |
| 30.12.2025 | 1,04 | 1,13 | 1,03 | 1,05 | 1,94% | 414.656,00 |
| 29.12.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 3,52% | 326.351,00 |
| 26.12.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -0,10% | 133.959,00 |
| 24.12.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -1,39% | 105.303,00 |
| 23.12.2025 | 1,01 | 1,04 | 1,00 | 1,01 | -0,98% | 166.159,00 |
| 22.12.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -1,92% | 193.001,00 |
| 19.12.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 2,97% | 211.650,00 |
| 18.12.2025 | 1,02 | 1,04 | 1,00 | 1,01 | 0,00% | 394.916,00 |
| 17.12.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -0,98% | 270.154,00 |
| 16.12.2025 | 1,06 | 1,09 | 1,02 | 1,02 | -5,56% | 418.393,00 |
| 15.12.2025 | 1,13 | 1,13 | 1,06 | 1,08 | -6,09% | 245.989,00 |
| 12.12.2025 | 1,19 | 1,22 | 1,15 | 1,15 | -4,96% | 546.118,00 |