16,690$
0,24%
Echtzeit-Aktienkurs SWK Holdings Corp
Bid:
Ask:
Aktienkurse zur SWK Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,28 | 16,69 | 16,28 | 16,65 | 0,00% | 40.675,00 |
| 13.10.2025 | 16,34 | 16,87 | 16,22 | 16,65 | -0,06% | 60.684,00 |
| 10.10.2025 | 16,35 | 17,90 | 16,35 | 16,66 | 15,69% | 778.707,00 |
| 09.10.2025 | 14,39 | 14,40 | 14,21 | 14,40 | -0,35% | 4.871,00 |
| 08.10.2025 | 14,77 | 14,77 | 14,43 | 14,45 | 0,28% | 3.633,00 |
| 07.10.2025 | 14,41 | 14,48 | 14,41 | 14,41 | -0,21% | 4.051,00 |
| 06.10.2025 | 14,66 | 14,66 | 14,35 | 14,44 | -1,16% | 6.508,00 |
| 03.10.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -0,88% | 18,00 |
| 02.10.2025 | 14,77 | 14,98 | 14,74 | 14,74 | -1,27% | 4.808,00 |
| 01.10.2025 | 14,47 | 15,15 | 14,44 | 14,93 | 2,61% | 11.979,00 |
| 30.09.2025 | 14,73 | 15,02 | 14,36 | 14,55 | 0,34% | 9.929,00 |
| 29.09.2025 | 14,85 | 14,87 | 14,43 | 14,50 | -1,36% | 9.421,00 |
| 26.09.2025 | 14,75 | 14,75 | 14,54 | 14,70 | 1,24% | 4.864,00 |
| 25.09.2025 | 14,50 | 14,55 | 14,48 | 14,52 | 0,00% | 4.019,00 |
| 24.09.2025 | 14,35 | 14,52 | 14,35 | 14,52 | 0,14% | 2.510,00 |
| 23.09.2025 | 14,60 | 14,60 | 14,42 | 14,50 | -0,14% | 6.329,00 |
| 22.09.2025 | 14,51 | 14,68 | 14,51 | 14,52 | 0,76% | 5.942,00 |
| 19.09.2025 | 14,46 | 14,50 | 14,41 | 14,41 | -1,17% | 15.523,00 |
| 18.09.2025 | 14,60 | 14,60 | 14,51 | 14,58 | 0,34% | 3.376,00 |
| 17.09.2025 | 14,63 | 14,63 | 14,50 | 14,53 | -0,48% | 7.812,00 |
| 16.09.2025 | 14,85 | 14,85 | 14,60 | 14,60 | -0,27% | 3.970,00 |
| 15.09.2025 | 14,48 | 14,82 | 14,45 | 14,64 | 1,04% | 6.184,00 |
| 12.09.2025 | 14,43 | 14,55 | 14,43 | 14,49 | -0,48% | 14.325,00 |
| 11.09.2025 | 14,73 | 14,73 | 14,55 | 14,56 | -0,75% | 6.165,00 |
| 10.09.2025 | 14,77 | 14,96 | 14,60 | 14,67 | -0,34% | 3.646,00 |
| 09.09.2025 | 14,84 | 14,98 | 14,60 | 14,72 | 0,96% | 9.041,00 |
| 08.09.2025 | 14,55 | 14,68 | 14,51 | 14,58 | -0,27% | 12.807,00 |
| 05.09.2025 | 14,83 | 14,88 | 14,62 | 14,62 | -2,08% | 5.529,00 |
| 04.09.2025 | 15,10 | 15,10 | 14,90 | 14,93 | -0,37% | 7.124,00 |
| 03.09.2025 | 15,16 | 15,18 | 14,96 | 14,99 | -0,83% | 10.078,00 |
| 02.09.2025 | 14,91 | 15,20 | 14,78 | 15,11 | 1,34% | 10.272,00 |
| 29.08.2025 | 14,83 | 14,91 | 14,75 | 14,91 | 0,54% | 4.818,00 |
| 28.08.2025 | 14,82 | 14,85 | 14,71 | 14,83 | 1,16% | 14.488,00 |
| 27.08.2025 | 14,48 | 14,84 | 14,46 | 14,66 | 1,73% | 16.523,00 |
| 26.08.2025 | 14,62 | 14,77 | 14,38 | 14,41 | -0,41% | 22.174,00 |
| 25.08.2025 | 14,70 | 14,80 | 14,46 | 14,47 | -1,56% | 13.238,00 |
| 22.08.2025 | 14,20 | 14,72 | 13,92 | 14,70 | 4,85% | 22.591,00 |
| 21.08.2025 | 14,02 | 14,21 | 14,01 | 14,02 | -0,99% | 5.715,00 |
| 20.08.2025 | 14,03 | 14,16 | 13,98 | 14,16 | 0,85% | 20.779,00 |
| 19.08.2025 | 14,05 | 14,17 | 13,99 | 14,04 | -0,07% | 11.234,00 |
| 18.08.2025 | 14,17 | 14,17 | 13,91 | 14,05 | -1,09% | 20.979,00 |
| 15.08.2025 | 14,64 | 14,64 | 14,15 | 14,21 | -3,50% | 15.718,00 |
| 14.08.2025 | 14,69 | 14,81 | 14,65 | 14,72 | 0,14% | 12.325,00 |
| 13.08.2025 | 14,67 | 14,80 | 14,65 | 14,70 | -0,20% | 12.409,00 |
| 12.08.2025 | 14,63 | 14,73 | 14,60 | 14,73 | 0,89% | 10.825,00 |
| 11.08.2025 | 14,68 | 14,77 | 14,60 | 14,60 | -0,88% | 6.560,00 |
| 08.08.2025 | 14,61 | 14,87 | 14,55 | 14,73 | 1,24% | 14.372,00 |
| 07.08.2025 | 14,86 | 14,88 | 14,53 | 14,55 | -1,95% | 21.739,00 |
| 06.08.2025 | 14,82 | 14,87 | 14,78 | 14,84 | -0,13% | 10.101,00 |
| 05.08.2025 | 14,72 | 14,96 | 14,72 | 14,86 | 0,54% | 7.622,00 |
| 04.08.2025 | 14,76 | 14,83 | 14,76 | 14,78 | -0,07% | 13.285,00 |
| 01.08.2025 | 14,69 | 14,98 | 14,69 | 14,79 | -0,74% | 15.847,00 |
| 31.07.2025 | 14,91 | 15,02 | 14,83 | 14,90 | -0,67% | 13.989,00 |
| 30.07.2025 | 15,18 | 15,18 | 14,64 | 15,00 | -0,66% | 16.096,00 |
| 29.07.2025 | 15,17 | 15,17 | 15,06 | 15,10 | 0,00% | 7.396,00 |
| 28.07.2025 | 15,15 | 15,22 | 15,10 | 15,10 | -1,18% | 9.742,00 |
| 25.07.2025 | 15,15 | 15,28 | 15,15 | 15,28 | 0,79% | 14.994,00 |
| 24.07.2025 | 15,20 | 15,20 | 15,16 | 15,16 | -0,59% | 3.160,00 |
| 23.07.2025 | 15,11 | 15,27 | 15,07 | 15,25 | 0,46% | 9.293,00 |
| 22.07.2025 | 15,19 | 15,28 | 15,11 | 15,18 | -0,20% | 7.724,00 |
| 21.07.2025 | 15,08 | 15,22 | 15,08 | 15,21 | 0,07% | 10.992,00 |
| 18.07.2025 | 15,33 | 15,33 | 15,11 | 15,20 | 0,13% | 12.576,00 |
| 17.07.2025 | 15,15 | 15,31 | 15,12 | 15,18 | 0,40% | 12.193,00 |
| 16.07.2025 | 15,06 | 15,16 | 15,01 | 15,12 | -0,20% | 14.264,00 |
| 15.07.2025 | 15,13 | 15,20 | 15,08 | 15,15 | -0,20% | 19.068,00 |
| 14.07.2025 | 15,07 | 15,32 | 15,07 | 15,18 | 1,13% | 15.119,00 |
| 11.07.2025 | 15,01 | 15,20 | 14,96 | 15,01 | 0,67% | 20.153,00 |
| 10.07.2025 | 15,01 | 15,15 | 14,90 | 14,91 | -1,52% | 14.490,00 |
| 09.07.2025 | 15,04 | 15,20 | 15,04 | 15,14 | -0,07% | 13.339,00 |
| 08.07.2025 | 15,13 | 15,30 | 15,13 | 15,15 | -0,53% | 15.700,00 |
| 07.07.2025 | 14,95 | 15,36 | 14,95 | 15,23 | 1,13% | 17.157,00 |
| 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 | 14,02 | 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 |