15,110$
0,47%
Echtzeit-Aktienkurs SWK Holdings Corp
Bid:
Ask:
Aktienkurse zur SWK Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,11 | 15,11 | 15,00 | 15,06 | 0,13% | 2.234,00 |
| 02.07.2025 | 15,01 | 15,14 | 15,01 | 15,04 | -0,27% | 5.589,00 |
| 01.07.2025 | 14,90 | 15,19 | 14,77 | 15,08 | 2,24% | 9.549,00 |
| 30.06.2025 | 15,23 | 15,26 | 14,56 | 14,75 | -3,15% | 15.559,00 |
| 27.06.2025 | 14,89 | 15,28 | 14,80 | 15,23 | 2,63% | 64.996,00 |
| 26.06.2025 | 14,76 | 14,85 | 14,76 | 14,84 | 0,47% | 8.811,00 |
| 25.06.2025 | 14,46 | 14,85 | 14,46 | 14,77 | -0,47% | 7.169,00 |
| 24.06.2025 | 14,66 | 14,87 | 14,66 | 14,84 | 1,09% | 10.270,00 |
| 23.06.2025 | 14,33 | 14,77 | 14,33 | 14,68 | 3,31% | 10.650,00 |
| 20.06.2025 | 14,60 | 14,68 | 14,16 | 14,21 | -2,47% | 62.180,00 |
| 18.06.2025 | 14,53 | 14,62 | 14,51 | 14,57 | 0,97% | 7.702,00 |
| 17.06.2025 | 14,32 | 14,48 | 14,32 | 14,43 | -0,28% | 6.082,00 |
| 16.06.2025 | 14,42 | 14,58 | 14,21 | 14,47 | 1,40% | 9.113,00 |
| 13.06.2025 | 14,68 | 14,68 | 14,23 | 14,27 | -3,25% | 21.477,00 |
| 12.06.2025 | 14,75 | 14,83 | 14,60 | 14,75 | 0,55% | 7.920,00 |
| 11.06.2025 | 14,60 | 14,89 | 14,21 | 14,67 | 0,48% | 23.558,00 |
| 10.06.2025 | 14,15 | 14,62 | 14,15 | 14,60 | 2,03% | 21.056,00 |
| 09.06.2025 | 14,20 | 14,44 | 14,02 | 14,31 | 0,21% | 31.371,00 |
| 06.06.2025 | 14,28 | 14,45 | 14,03 | 14,28 | 1,06% | 9.263,00 |
| 05.06.2025 | 14,23 | 14,42 | 14,01 | 14,13 | -0,70% | 13.724,00 |
| 04.06.2025 | 14,15 | 14,23 | 14,14 | 14,23 | 1,43% | 7.377,00 |
| 03.06.2025 | 13,94 | 14,08 | 13,86 | 14,03 | 0,50% | 9.722,00 |
| 02.06.2025 | 14,14 | 14,16 | 13,96 | 13,96 | -0,36% | 13.420,00 |
| 30.05.2025 | 14,22 | 14,48 | 14,01 | 14,01 | -1,34% | 22.333,00 |
| 29.05.2025 | 14,15 | 14,24 | 14,14 | 14,20 | 0,35% | 6.952,00 |
| 28.05.2025 | 14,09 | 14,20 | 14,03 | 14,15 | -0,07% | 13.344,00 |
| 27.05.2025 | 14,20 | 14,25 | 14,09 | 14,16 | 0,14% | 18.580,00 |
| 23.05.2025 | 14,07 | 14,32 | 14,02 | 14,14 | 0,00% | 15.934,00 |
| 22.05.2025 | 14,20 | 14,20 | 14,05 | 14,14 | -0,42% | 14.702,00 |
| 21.05.2025 | 14,21 | 14,39 | 14,05 | 14,20 | -0,42% | 16.672,00 |
| 20.05.2025 | 14,29 | 14,54 | 13,32 | 14,26 | -0,70% | 33.986,00 |
| 19.05.2025 | 13,83 | 14,36 | 13,83 | 14,36 | 0,77% | 24.240,00 |
| 16.05.2025 | 13,99 | 14,27 | 13,76 | 14,25 | 1,86% | 28.343,00 |
| 15.05.2025 | 13,79 | 13,99 | 13,57 | 13,99 | 2,49% | 14.804,00 |
| 14.05.2025 | 13,58 | 13,77 | 13,32 | 13,65 | 0,00% | 31.910,00 |
| 13.05.2025 | 13,78 | 13,78 | 13,53 | 13,65 | -0,36% | 25.641,00 |
| 12.05.2025 | 13,57 | 13,76 | 13,48 | 13,70 | 2,16% | 18.516,00 |
| 09.05.2025 | 13,46 | 13,59 | 13,36 | 13,41 | -0,37% | 11.176,00 |
| 08.05.2025 | 13,72 | 13,78 | 13,32 | 13,46 | -2,32% | 22.919,00 |
| 07.05.2025 | 13,83 | 14,12 | 13,64 | 13,78 | -0,47% | 33.579,00 |
| 06.05.2025 | 13,55 | 13,90 | 13,52 | 13,85 | 1,88% | 17.502,00 |
| 05.05.2025 | 13,49 | 13,98 | 13,36 | 13,59 | 1,76% | 32.325,00 |
| 02.05.2025 | 13,46 | 13,70 | 13,17 | 13,36 | 0,56% | 46.421,00 |
| 01.05.2025 | 13,96 | 13,97 | 13,25 | 13,28 | -5,75% | 61.584,00 |
| 30.04.2025 | 14,37 | 14,37 | 13,96 | 14,09 | -2,49% | 23.781,00 |
| 29.04.2025 | 14,50 | 14,50 | 14,18 | 14,45 | -0,62% | 12.566,00 |
| 28.04.2025 | 14,60 | 14,87 | 14,30 | 14,54 | -0,41% | 59.781,00 |
| 25.04.2025 | 14,77 | 14,77 | 14,03 | 14,60 | -1,18% | 34.970,00 |
| 24.04.2025 | 15,30 | 15,43 | 14,45 | 14,78 | -23,13% | 69.089,00 |
| 23.04.2025 | 19,22 | 19,49 | 19,00 | 19,22 | 1,16% | 116.622,00 |
| 22.04.2025 | 19,08 | 20,49 | 16,41 | 19,00 | 0,64% | 104.466,00 |
| 21.04.2025 | 18,08 | 18,97 | 18,08 | 18,88 | 4,60% | 53.100,00 |
| 17.04.2025 | 18,13 | 18,40 | 18,01 | 18,05 | -0,33% | 25.839,00 |
| 16.04.2025 | 18,29 | 18,66 | 18,11 | 18,11 | 0,06% | 21.784,00 |
| 15.04.2025 | 18,34 | 18,55 | 18,10 | 18,10 | 0,50% | 28.078,00 |
| 14.04.2025 | 18,10 | 18,59 | 17,78 | 18,01 | -0,17% | 26.403,00 |
| 11.04.2025 | 17,25 | 18,08 | 17,02 | 18,04 | 7,67% | 22.956,00 |
| 10.04.2025 | 16,59 | 16,76 | 16,59 | 16,76 | -1,44% | 6.933,00 |
| 09.04.2025 | 16,37 | 17,36 | 15,83 | 17,00 | 4,62% | 24.078,00 |
| 08.04.2025 | 16,83 | 16,98 | 16,25 | 16,25 | -2,46% | 11.993,00 |
| 07.04.2025 | 16,85 | 16,93 | 16,47 | 16,66 | -1,48% | 7.692,00 |
| 04.04.2025 | 17,05 | 17,05 | 16,90 | 16,91 | -1,69% | 9.233,00 |
| 03.04.2025 | 17,04 | 17,32 | 17,04 | 17,20 | -1,94% | 5.334,00 |
| 02.04.2025 | 17,41 | 17,60 | 17,41 | 17,54 | 1,27% | 6.411,00 |
| 01.04.2025 | 17,50 | 17,50 | 17,32 | 17,32 | -2,53% | 2.444,00 |
| 31.03.2025 | 17,82 | 17,98 | 17,25 | 17,77 | 0,91% | 6.499,00 |
| 28.03.2025 | 17,08 | 17,87 | 17,08 | 17,61 | 0,51% | 5.045,00 |
| 27.03.2025 | 17,50 | 17,56 | 17,00 | 17,52 | 2,16% | 6.397,00 |
| 26.03.2025 | 17,01 | 17,31 | 16,85 | 17,15 | 0,88% | 7.092,00 |
| 25.03.2025 | 17,06 | 17,06 | 17,00 | 17,00 | -0,82% | 6.377,00 |
| 24.03.2025 | 17,25 | 17,28 | 17,04 | 17,14 | -0,64% | 9.686,00 |
| 21.03.2025 | 17,39 | 17,50 | 17,25 | 17,25 | -1,43% | 21.289,00 |
| 20.03.2025 | 16,21 | 17,50 | 16,20 | 17,50 | 6,71% | 9.863,00 |
| 19.03.2025 | 15,98 | 16,42 | 15,98 | 16,40 | 3,08% | 5.595,00 |
| 18.03.2025 | 15,85 | 16,06 | 15,76 | 15,91 | 0,38% | 15.759,00 |
| 17.03.2025 | 16,10 | 16,11 | 15,76 | 15,85 | -1,95% | 15.107,00 |
| 14.03.2025 | 16,30 | 16,30 | 16,15 | 16,17 | -0,83% | 7.153,00 |
| 13.03.2025 | 16,25 | 16,40 | 16,23 | 16,30 | 0,43% | 5.262,00 |
| 12.03.2025 | 16,16 | 16,26 | 16,10 | 16,23 | 0,93% | 4.398,00 |
| 11.03.2025 | 16,26 | 16,37 | 16,01 | 16,08 | -2,43% | 14.266,00 |
| 10.03.2025 | 16,57 | 16,57 | 16,27 | 16,48 | -0,60% | 5.114,00 |
| 07.03.2025 | 16,63 | 16,65 | 16,26 | 16,58 | 0,48% | 8.474,00 |
| 06.03.2025 | 16,66 | 16,72 | 16,50 | 16,50 | -1,20% | 5.408,00 |
| 05.03.2025 | 16,73 | 17,23 | 16,70 | 16,70 | -0,60% | 9.370,00 |
| 04.03.2025 | 16,51 | 16,80 | 16,50 | 16,80 | 0,27% | 5.540,00 |
| 03.03.2025 | 16,87 | 16,92 | 16,76 | 16,76 | -1,44% | 6.062,00 |
| 28.02.2025 | 17,16 | 17,16 | 16,99 | 17,00 | -0,93% | 7.128,00 |
| 27.02.2025 | 16,94 | 17,20 | 16,94 | 17,16 | 0,18% | 4.858,00 |
| 26.02.2025 | 16,91 | 17,13 | 16,91 | 17,13 | 0,71% | 5.290,00 |
| 25.02.2025 | 16,99 | 17,09 | 16,99 | 17,01 | 0,12% | 10.021,00 |
| 24.02.2025 | 17,00 | 17,06 | 16,94 | 16,99 | -0,70% | 5.146,00 |
| 21.02.2025 | 17,16 | 17,17 | 17,11 | 17,11 | -0,35% | 9.130,00 |
| 20.02.2025 | 17,25 | 17,25 | 17,07 | 17,17 | 0,29% | 7.745,00 |
| 19.02.2025 | 16,95 | 17,21 | 16,95 | 17,12 | 0,71% | 6.511,00 |
| 18.02.2025 | 17,00 | 17,00 | 16,72 | 17,00 | 2,72% | 7.060,00 |
| 14.02.2025 | 16,69 | 16,69 | 16,55 | 16,55 | -1,02% | 1.998,00 |
| 13.02.2025 | 16,42 | 16,79 | 16,42 | 16,72 | 1,33% | 7.566,00 |
| 12.02.2025 | 16,50 | 16,58 | 16,50 | 16,50 | -1,02% | 7.168,00 |
| 11.02.2025 | 16,50 | 16,80 | 16,50 | 16,67 | 0,54% | 7.141,00 |
| 10.02.2025 | 16,51 | 16,70 | 16,51 | 16,58 | 0,06% | 5.129,00 |