4,510$
882,57%
Echtzeit-Aktienkurs Safe & Green Holdings Corp
Bid:
Ask:
Aktienkurse zur Safe & Green Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,56 | 5,58 | 4,10 | 4,48 | 876,03% | 49.636,00 |
| 07.05.2026 | 0,48 | 0,48 | 0,45 | 0,46 | -1,50% | 56.934,00 |
| 06.05.2026 | 0,57 | 0,57 | 0,47 | 0,47 | -22,33% | 45.662,00 |
| 05.05.2026 | 0,61 | 0,61 | 0,59 | 0,60 | -1,32% | 48.430,00 |
| 04.05.2026 | 0,64 | 0,64 | 0,61 | 0,61 | -0,65% | 29.003,00 |
| 01.05.2026 | 0,64 | 0,64 | 0,61 | 0,61 | -4,52% | 24.878,00 |
| 30.04.2026 | 0,67 | 0,67 | 0,64 | 0,64 | -2,58% | 55.037,00 |
| 29.04.2026 | 0,61 | 0,66 | 0,60 | 0,66 | 4,44% | 27.324,00 |
| 28.04.2026 | 0,61 | 0,65 | 0,60 | 0,63 | 6,78% | 38.220,00 |
| 27.04.2026 | 0,62 | 0,62 | 0,59 | 0,59 | -3,59% | 153.494,00 |
| 24.04.2026 | 0,61 | 0,61 | 0,61 | 0,61 | -0,16% | 9.300,00 |
| 23.04.2026 | 0,67 | 0,67 | 0,60 | 0,61 | -8,64% | 77.844,00 |
| 22.04.2026 | 0,76 | 0,76 | 0,63 | 0,67 | -6,81% | 60.512,00 |
| 21.04.2026 | 0,71 | 0,72 | 0,70 | 0,72 | 2,86% | 120.360,00 |
| 20.04.2026 | 0,62 | 0,70 | 0,62 | 0,70 | 15,32% | 51.510,00 |
| 17.04.2026 | 0,67 | 0,67 | 0,60 | 0,61 | -7,47% | 109.083,00 |
| 16.04.2026 | 0,61 | 0,68 | 0,60 | 0,66 | 8,79% | 142.127,00 |
| 15.04.2026 | 0,54 | 0,62 | 0,54 | 0,60 | 10,44% | 155.476,00 |
| 14.04.2026 | 0,56 | 0,56 | 0,53 | 0,55 | -0,73% | 67.405,00 |
| 13.04.2026 | 0,55 | 0,58 | 0,53 | 0,55 | -0,90% | 147.628,00 |
| 10.04.2026 | 0,52 | 0,58 | 0,52 | 0,56 | 1,83% | 138.060,00 |
| 09.04.2026 | 0,61 | 0,61 | 0,55 | 0,55 | -9,62% | 208.485,00 |
| 08.04.2026 | 0,68 | 0,68 | 0,60 | 0,60 | -7,23% | 132.295,00 |
| 07.04.2026 | 0,70 | 0,71 | 0,65 | 0,65 | -8,06% | 391.209,00 |
| 06.04.2026 | 0,72 | 0,72 | 0,66 | 0,71 | -0,42% | 97.397,00 |
| 02.04.2026 | 0,94 | 0,94 | 0,71 | 0,71 | -23,24% | 462.919,00 |
| 01.04.2026 | 1,02 | 1,03 | 0,92 | 0,93 | -11,90% | 42.116,00 |
| 31.03.2026 | 1,01 | 1,05 | 0,97 | 1,05 | 11,35% | 52.714,00 |
| 30.03.2026 | 1,00 | 1,01 | 0,93 | 0,94 | -8,45% | 28.848,00 |
| 27.03.2026 | 1,05 | 1,05 | 0,97 | 1,03 | -3,74% | 76.839,00 |
| 26.03.2026 | 1,03 | 1,16 | 1,02 | 1,07 | 3,88% | 109.979,00 |
| 25.03.2026 | 1,12 | 1,12 | 1,03 | 1,03 | -5,07% | 30.597,00 |
| 24.03.2026 | 1,09 | 1,09 | 1,03 | 1,09 | 0,46% | 35.783,00 |
| 23.03.2026 | 1,06 | 1,12 | 1,00 | 1,08 | -1,82% | 65.683,00 |
| 20.03.2026 | 1,21 | 1,21 | 1,07 | 1,10 | -7,56% | 111.389,00 |
| 19.03.2026 | 1,27 | 1,33 | 1,17 | 1,19 | -5,56% | 55.462,00 |
| 18.03.2026 | 1,16 | 1,29 | 1,16 | 1,26 | -16,00% | 153.010,00 |
| 21.01.2026 | 1,46 | 1,56 | 1,42 | 1,50 | 4,17% | 2.938.835,00 |
| 20.01.2026 | 1,52 | 1,54 | 1,42 | 1,44 | -8,86% | 680.857,00 |
| 16.01.2026 | 1,62 | 1,64 | 1,55 | 1,58 | -3,66% | 471.833,00 |
| 15.01.2026 | 1,66 | 1,74 | 1,55 | 1,64 | -0,61% | 1.067.502,00 |
| 14.01.2026 | 1,70 | 1,76 | 1,63 | 1,65 | -7,30% | 592.557,00 |
| 13.01.2026 | 1,75 | 1,83 | 1,61 | 1,78 | 1,71% | 1.778.752,00 |
| 12.01.2026 | 1,86 | 1,87 | 1,68 | 1,75 | -5,91% | 623.740,00 |
| 09.01.2026 | 1,95 | 1,99 | 1,86 | 1,86 | -5,10% | 619.637,00 |
| 08.01.2026 | 1,92 | 2,10 | 1,89 | 1,96 | 1,55% | 597.419,00 |
| 07.01.2026 | 2,02 | 2,07 | 1,91 | 1,93 | -5,85% | 646.976,00 |
| 06.01.2026 | 2,03 | 2,15 | 2,02 | 2,05 | 0,00% | 294.864,00 |
| 05.01.2026 | 2,19 | 2,22 | 1,96 | 2,05 | 0,49% | 384.402,00 |
| 02.01.2026 | 1,88 | 2,08 | 1,88 | 2,04 | 8,51% | 467.963,00 |
| 31.12.2025 | 2,03 | 2,04 | 1,83 | 1,88 | -8,74% | 780.599,00 |
| 30.12.2025 | 2,02 | 2,09 | 1,93 | 2,06 | -1,90% | 551.286,00 |
| 29.12.2025 | 2,16 | 2,18 | 2,00 | 2,10 | -6,67% | 462.424,00 |
| 26.12.2025 | 2,27 | 2,29 | 2,15 | 2,25 | -2,60% | 339.801,00 |
| 24.12.2025 | 2,10 | 2,35 | 2,10 | 2,31 | 5,96% | 368.449,00 |
| 23.12.2025 | 2,30 | 2,32 | 2,04 | 2,18 | -8,02% | 1.162.787,00 |
| 22.12.2025 | 2,45 | 2,51 | 2,29 | 2,37 | -0,84% | 881.492,00 |
| 19.12.2025 | 2,71 | 2,74 | 2,36 | 2,39 | -0,83% | 6.958.041,00 |
| 18.12.2025 | 2,59 | 2,73 | 2,38 | 2,41 | -9,40% | 931.403,00 |
| 17.12.2025 | 2,88 | 3,03 | 2,57 | 2,66 | -5,00% | 492.394,00 |
| 16.12.2025 | 3,02 | 3,07 | 2,68 | 2,80 | -9,09% | 812.262,00 |
| 15.12.2025 | 3,51 | 3,55 | 2,97 | 3,08 | -12,25% | 1.135.763,00 |
| 12.12.2025 | 3,77 | 3,84 | 3,45 | 3,51 | -9,30% | 672.401,00 |
| 11.12.2025 | 3,65 | 3,89 | 3,30 | 3,87 | 5,74% | 1.344.499,00 |
| 10.12.2025 | 3,85 | 4,05 | 3,62 | 3,66 | -6,15% | 1.384.101,00 |
| 09.12.2025 | 3,80 | 3,96 | 3,52 | 3,90 | 3,45% | 1.634.358,00 |
| 08.12.2025 | 4,05 | 4,50 | 3,71 | 3,77 | -1,05% | 3.015.646,00 |
| 05.12.2025 | 4,01 | 4,03 | 3,43 | 3,81 | -6,16% | 2.293.620,00 |
| 04.12.2025 | 3,30 | 4,29 | 3,30 | 4,06 | 24,92% | 8.828.997,00 |
| 03.12.2025 | 3,03 | 3,30 | 2,91 | 3,25 | 7,26% | 1.135.815,00 |
| 02.12.2025 | 3,18 | 3,25 | 2,95 | 3,03 | -7,34% | 1.716.694,00 |
| 01.12.2025 | 3,50 | 3,59 | 3,17 | 3,27 | 0,31% | 2.406.485,00 |
| 28.11.2025 | 3,70 | 3,75 | 3,04 | 3,26 | -16,41% | 3.179.825,00 |
| 26.11.2025 | 3,07 | 4,04 | 3,06 | 3,90 | 22,26% | 5.858.571,00 |
| 25.11.2025 | 2,99 | 3,50 | 2,72 | 3,19 | 4,25% | 4.262.914,00 |
| 24.11.2025 | 3,89 | 3,89 | 2,75 | 3,06 | -17,96% | 5.657.337,00 |
| 21.11.2025 | 4,03 | 4,89 | 3,25 | 3,73 | -2,36% | 23.004.970,00 |
| 20.11.2025 | 6,86 | 9,34 | 3,51 | 3,82 | -37,07% | 88.571.987,00 |
| 19.11.2025 | 4,15 | 7,17 | 3,90 | 6,07 | 78,01% | 117.159.003,00 |
| 18.11.2025 | 3,22 | 3,88 | 2,91 | 3,41 | 5,90% | 14.293.067,00 |
| 17.11.2025 | 2,39 | 3,66 | 2,25 | 3,22 | 49,77% | 20.730.627,00 |
| 14.11.2025 | 2,88 | 2,96 | 2,12 | 2,15 | -31,96% | 3.654.439,00 |
| 13.11.2025 | 3,26 | 3,98 | 2,74 | 3,16 | 32,22% | 71.158.290,00 |
| 12.11.2025 | 1,88 | 2,44 | 1,88 | 2,39 | 26,46% | 3.835.063,00 |
| 11.11.2025 | 1,90 | 1,97 | 1,88 | 1,89 | -2,58% | 136.915,00 |
| 10.11.2025 | 2,01 | 2,09 | 1,88 | 1,94 | -4,43% | 282.461,00 |
| 07.11.2025 | 2,06 | 2,07 | 1,97 | 2,03 | -5,58% | 245.353,00 |
| 06.11.2025 | 2,14 | 2,17 | 1,81 | 2,15 | -1,38% | 637.003,00 |
| 05.11.2025 | 2,18 | 2,23 | 2,13 | 2,18 | -1,36% | 262.991,00 |
| 04.11.2025 | 2,20 | 2,26 | 2,18 | 2,21 | -5,15% | 443.311,00 |
| 03.11.2025 | 2,26 | 2,39 | 2,17 | 2,33 | 0,43% | 739.270,00 |
| 31.10.2025 | 2,30 | 2,39 | 2,26 | 2,32 | 1,31% | 232.206,00 |
| 30.10.2025 | 2,25 | 2,38 | 2,14 | 2,29 | -7,29% | 597.498,00 |
| 29.10.2025 | 2,50 | 2,58 | 2,36 | 2,47 | -1,20% | 1.067.214,00 |
| 28.10.2025 | 2,49 | 2,60 | 2,44 | 2,50 | 3,31% | 696.822,00 |
| 27.10.2025 | 2,50 | 2,57 | 2,40 | 2,42 | -2,42% | 893.680,00 |
| 24.10.2025 | 2,68 | 2,68 | 2,41 | 2,48 | -16,22% | 2.061.770,00 |
| 23.10.2025 | 3,06 | 3,74 | 2,73 | 2,96 | 29,82% | 39.946.666,00 |
| 22.10.2025 | 2,31 | 2,33 | 2,03 | 2,28 | -3,80% | 12.544.522,00 |
| 21.10.2025 | 2,42 | 2,43 | 2,36 | 2,37 | -2,87% | 536.889,00 |