0,940€
Echtzeit-Aktienkurs Sigmatron International Inc.
Bid:
Ask:
Aktienkurse zur Sigmatron International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,95 | 0,98 | 0,89 | 0,94 | 1,08% | - |
| 10.04.2025 | 0,95 | 1,09 | 0,93 | 0,93 | -2,62% | - |
| 09.04.2025 | 0,90 | 1,05 | 0,89 | 0,96 | 1,60% | - |
| 08.04.2025 | 0,97 | 1,05 | 0,93 | 0,94 | -3,09% | - |
| 07.04.2025 | 0,97 | 1,00 | 0,94 | 0,97 | -4,72% | - |
| 04.04.2025 | 1,10 | 1,10 | 0,96 | 1,02 | -7,87% | - |
| 03.04.2025 | 1,21 | 1,22 | 1,09 | 1,11 | -12,30% | - |
| 02.04.2025 | 1,23 | 1,28 | 1,22 | 1,26 | 1,20% | - |
| 01.04.2025 | 1,15 | 1,28 | 1,15 | 1,25 | 6,87% | - |
| 31.03.2025 | 1,14 | 1,23 | 1,13 | 1,17 | -2,51% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,14 | 1,20 | 0,00% | - |
| 27.03.2025 | 1,27 | 1,27 | 1,19 | 1,20 | 5,29% | - |
| 26.03.2025 | 1,25 | 1,31 | 1,13 | 1,14 | -2,58% | - |
| 25.03.2025 | 1,26 | 1,36 | 1,17 | 1,17 | -4,51% | - |
| 24.03.2025 | 1,29 | 1,32 | 1,18 | 1,22 | -3,17% | - |
| 21.03.2025 | 1,12 | 1,30 | 1,08 | 1,26 | 12,50% | - |
| 20.03.2025 | 1,15 | 1,16 | 1,06 | 1,12 | -4,68% | - |
| 19.03.2025 | 1,08 | 1,21 | 1,06 | 1,18 | 4,44% | - |
| 18.03.2025 | 1,02 | 1,19 | 1,02 | 1,13 | 9,22% | - |
| 17.03.2025 | 0,97 | 1,09 | 0,97 | 1,03 | 7,85% | - |
| 14.03.2025 | 0,96 | 1,09 | 0,92 | 0,96 | 0,53% | - |
| 13.03.2025 | 1,01 | 1,08 | 0,94 | 0,95 | -11,21% | - |
| 12.03.2025 | 1,06 | 1,08 | 0,99 | 1,07 | 0,47% | - |
| 11.03.2025 | 1,11 | 1,11 | 1,01 | 1,07 | 1,14% | - |
| 10.03.2025 | 1,17 | 1,17 | 1,05 | 1,05 | -10,38% | - |
| 07.03.2025 | 1,18 | 1,28 | 1,14 | 1,18 | -0,42% | - |
| 06.03.2025 | 1,19 | 1,29 | 1,18 | 1,18 | -0,84% | - |
| 05.03.2025 | 1,22 | 1,27 | 1,19 | 1,19 | -2,86% | - |
| 04.03.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -3,92% | - |
| 03.03.2025 | 1,32 | 1,36 | 1,28 | 1,28 | -2,30% | - |
| 28.02.2025 | 1,33 | 1,35 | 1,29 | 1,31 | -0,76% | - |
| 27.02.2025 | 1,32 | 1,33 | 1,27 | 1,32 | 1,54% | - |
| 26.02.2025 | 1,32 | 1,33 | 1,27 | 1,30 | -0,38% | - |
| 25.02.2025 | 1,30 | 1,37 | 1,26 | 1,30 | -0,38% | - |
| 24.02.2025 | 1,39 | 1,40 | 1,31 | 1,31 | -6,12% | - |
| 21.02.2025 | 1,40 | 1,42 | 1,37 | 1,39 | -1,77% | - |
| 20.02.2025 | 1,43 | 1,44 | 1,36 | 1,42 | -0,70% | - |
| 19.02.2025 | 1,48 | 1,52 | 1,43 | 1,43 | -4,36% | - |
| 18.02.2025 | 1,55 | 1,56 | 1,49 | 1,49 | -3,56% | - |
| 17.02.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,64% | - |
| 14.02.2025 | 1,55 | 1,60 | 1,53 | 1,56 | 1,63% | - |
| 13.02.2025 | 1,54 | 1,61 | 1,51 | 1,53 | -1,61% | - |
| 12.02.2025 | 1,48 | 1,61 | 1,47 | 1,56 | 4,36% | - |
| 11.02.2025 | 1,52 | 1,58 | 1,49 | 1,49 | -1,97% | - |
| 10.02.2025 | 1,51 | 1,58 | 1,51 | 1,52 | 1,00% | - |
| 07.02.2025 | 1,51 | 1,56 | 1,49 | 1,51 | -1,31% | - |
| 06.02.2025 | 1,56 | 1,57 | 1,51 | 1,53 | -0,65% | - |
| 05.02.2025 | 1,53 | 1,56 | 1,47 | 1,54 | 0,66% | - |
| 04.02.2025 | 1,53 | 1,61 | 1,52 | 1,53 | -1,93% | - |
| 03.02.2025 | 1,55 | 1,61 | 1,49 | 1,56 | -0,64% | - |
| 31.01.2025 | 1,58 | 1,62 | 1,56 | 1,57 | 0,00% | - |
| 30.01.2025 | 1,61 | 1,65 | 1,57 | 1,57 | -2,80% | - |
| 29.01.2025 | 1,61 | 1,68 | 1,61 | 1,61 | 0,31% | - |
| 28.01.2025 | 1,63 | 1,68 | 1,59 | 1,61 | -2,13% | - |
| 27.01.2025 | 1,74 | 1,74 | 1,63 | 1,64 | -4,93% | - |
| 24.01.2025 | 1,62 | 1,73 | 1,62 | 1,73 | 4,86% | - |
| 23.01.2025 | 1,60 | 1,66 | 1,60 | 1,65 | 2,17% | - |
| 22.01.2025 | 1,62 | 1,67 | 1,56 | 1,61 | -2,72% | - |
| 21.01.2025 | 1,65 | 1,72 | 1,61 | 1,66 | 0,61% | - |
| 20.01.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -2,95% | - |
| 17.01.2025 | 1,65 | 1,73 | 1,65 | 1,70 | 3,04% | - |
| 16.01.2025 | 1,71 | 1,72 | 1,59 | 1,65 | -2,08% | - |
| 15.01.2025 | 1,59 | 1,81 | 1,59 | 1,68 | 5,00% | - |
| 14.01.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -0,62% | - |
| 13.01.2025 | 1,64 | 1,68 | 1,60 | 1,61 | -2,72% | - |
| 10.01.2025 | 1,76 | 1,80 | 1,65 | 1,66 | -5,70% | - |
| 09.01.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 08.01.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -2,23% | - |
| 07.01.2025 | 1,83 | 1,87 | 1,76 | 1,79 | -2,72% | - |
| 06.01.2025 | 1,84 | 1,92 | 1,80 | 1,84 | 1,38% | - |
| 03.01.2025 | 1,73 | 1,87 | 1,72 | 1,82 | 4,61% | - |
| 02.01.2025 | 1,72 | 1,83 | 1,69 | 1,74 | 10,16% | - |
| 30.12.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 27.12.2024 | 1,61 | 1,71 | 1,55 | 1,59 | 2,59% | - |
| 23.12.2024 | 1,49 | 1,88 | 1,47 | 1,55 | 3,69% | - |
| 20.12.2024 | 1,53 | 1,56 | 1,47 | 1,49 | -2,61% | - |
| 19.12.2024 | 1,46 | 1,57 | 1,45 | 1,53 | 4,08% | - |
| 18.12.2024 | 1,57 | 1,58 | 1,46 | 1,47 | -6,96% | - |
| 17.12.2024 | 1,98 | 1,99 | 1,57 | 1,58 | -21,00% | - |
| 16.12.2024 | 2,04 | 2,07 | 1,98 | 2,00 | -1,72% | - |
| 13.12.2024 | 2,28 | 2,60 | 1,94 | 2,04 | -11,90% | - |
| 12.12.2024 | 2,36 | 2,44 | 2,27 | 2,31 | -4,15% | - |
| 11.12.2024 | 2,26 | 2,47 | 2,25 | 2,41 | 7,11% | - |
| 10.12.2024 | 2,30 | 2,45 | 2,21 | 2,25 | -2,17% | - |
| 09.12.2024 | 2,34 | 2,37 | 2,28 | 2,30 | -2,13% | - |
| 06.12.2024 | 2,32 | 2,35 | 2,27 | 2,35 | 0,86% | - |
| 05.12.2024 | 2,58 | 2,58 | 2,31 | 2,33 | -10,04% | - |
| 04.12.2024 | 2,62 | 2,64 | 2,51 | 2,59 | -0,38% | - |
| 03.12.2024 | 2,55 | 2,60 | 2,43 | 2,60 | 1,96% | - |
| 02.12.2024 | 2,64 | 2,66 | 2,52 | 2,55 | -3,77% | - |
| 29.11.2024 | 2,58 | 2,72 | 2,57 | 2,65 | 2,71% | - |
| 28.11.2024 | 2,59 | 2,59 | 2,58 | 2,58 | -1,53% | - |
| 27.11.2024 | 2,65 | 2,66 | 2,48 | 2,62 | -1,13% | - |
| 26.11.2024 | 2,55 | 2,68 | 2,47 | 2,65 | 2,71% | - |
| 25.11.2024 | 2,59 | 2,80 | 2,53 | 2,58 | -1,53% | - |
| 22.11.2024 | 2,63 | 2,69 | 2,53 | 2,62 | 0,77% | - |
| 21.11.2024 | 2,52 | 2,65 | 2,42 | 2,60 | 4,84% | - |
| 20.11.2024 | 2,44 | 2,60 | 2,43 | 2,48 | 0,40% | - |
| 19.11.2024 | 2,42 | 2,53 | 2,39 | 2,47 | 0,41% | - |
| 18.11.2024 | 2,53 | 2,65 | 2,39 | 2,46 | -4,65% | - |