2,540€
Echtzeit-Aktienkurs SigmaTron International
Bid:
Ask:
Aktienkurse zur SigmaTron International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 2,58 | 2,84 | 2,58 | 2,58 | -1,90% | - |
| 14.11.2024 | 2,65 | 2,86 | 2,59 | 2,63 | -1,87% | - |
| 13.11.2024 | 2,69 | 2,74 | 2,63 | 2,68 | -0,37% | - |
| 12.11.2024 | 2,75 | 2,91 | 2,66 | 2,69 | -2,54% | - |
| 11.11.2024 | 2,85 | 2,89 | 2,76 | 2,76 | -2,82% | - |
| 08.11.2024 | 2,81 | 2,89 | 2,76 | 2,84 | 0,00% | - |
| 07.11.2024 | 2,75 | 2,87 | 2,73 | 2,84 | 1,43% | - |
| 06.11.2024 | 2,83 | 2,92 | 2,66 | 2,80 | 1,45% | - |
| 05.11.2024 | 2,71 | 2,84 | 2,66 | 2,76 | 2,99% | - |
| 04.11.2024 | 2,47 | 2,96 | 2,47 | 2,68 | 2,68% | - |
| 01.11.2024 | 2,49 | 2,63 | 2,45 | 2,61 | 0,77% | - |
| 31.10.2024 | 2,55 | 2,61 | 2,44 | 2,59 | -1,52% | - |
| 30.10.2024 | 2,59 | 2,82 | 2,54 | 2,63 | -1,13% | - |
| 29.10.2024 | 2,63 | 2,69 | 2,53 | 2,66 | 10,37% | - |
| 28.10.2024 | 2,67 | 2,73 | 2,41 | 2,41 | -9,40% | - |
| 25.10.2024 | 2,63 | 2,71 | 2,62 | 2,66 | 2,31% | - |
| 24.10.2024 | 2,59 | 2,62 | 2,53 | 2,60 | 0,39% | - |
| 23.10.2024 | 2,69 | 2,74 | 2,57 | 2,59 | -3,36% | - |
| 22.10.2024 | 2,76 | 2,77 | 2,65 | 2,68 | -4,29% | - |
| 21.10.2024 | 2,78 | 2,84 | 2,72 | 2,80 | -0,36% | - |
| 18.10.2024 | 2,78 | 2,84 | 2,75 | 2,81 | -0,35% | - |
| 17.10.2024 | 2,77 | 2,92 | 2,72 | 2,82 | 3,68% | - |
| 16.10.2024 | 2,74 | 2,84 | 2,66 | 2,72 | 0,00% | - |
| 15.10.2024 | 2,76 | 2,91 | 2,64 | 2,72 | -2,16% | - |
| 14.10.2024 | 2,69 | 2,80 | 2,65 | 2,78 | 2,21% | - |
| 11.10.2024 | 2,73 | 2,85 | 2,68 | 2,72 | 0,00% | - |
| 10.10.2024 | 2,75 | 2,83 | 2,71 | 2,72 | 0,00% | - |
| 09.10.2024 | 2,74 | 2,80 | 2,66 | 2,72 | -2,16% | - |
| 08.10.2024 | 2,74 | 2,78 | 2,69 | 2,78 | 1,46% | - |
| 07.10.2024 | 2,77 | 2,80 | 2,59 | 2,74 | -2,14% | - |
| 04.10.2024 | 2,79 | 2,94 | 2,74 | 2,80 | -3,11% | - |
| 03.10.2024 | 2,75 | 2,89 | 2,67 | 2,89 | 5,47% | - |
| 02.10.2024 | 2,60 | 2,84 | 2,58 | 2,74 | 4,98% | - |
| 01.10.2024 | 2,55 | 2,66 | 2,46 | 2,61 | 1,95% | - |
| 30.09.2024 | 2,45 | 2,56 | 2,41 | 2,56 | 4,92% | - |
| 27.09.2024 | 2,52 | 2,55 | 2,27 | 2,44 | -2,40% | - |
| 26.09.2024 | 2,39 | 2,53 | 2,33 | 2,50 | 5,04% | - |
| 25.09.2024 | 2,40 | 2,58 | 2,37 | 2,38 | -1,65% | - |
| 24.09.2024 | 2,46 | 2,51 | 2,35 | 2,42 | -1,22% | - |
| 23.09.2024 | 2,45 | 2,53 | 2,44 | 2,45 | -0,41% | - |
| 20.09.2024 | 2,35 | 2,46 | 2,33 | 2,46 | 2,93% | - |
| 19.09.2024 | 2,39 | 2,44 | 2,26 | 2,39 | -0,42% | - |
| 18.09.2024 | 2,44 | 2,48 | 2,30 | 2,40 | -2,04% | - |
| 17.09.2024 | 2,48 | 2,55 | 2,25 | 2,45 | -0,81% | - |
| 16.09.2024 | 2,37 | 2,49 | 2,19 | 2,47 | 4,22% | - |
| 13.09.2024 | 2,25 | 2,41 | 2,18 | 2,37 | 5,80% | - |
| 12.09.2024 | 2,12 | 2,39 | 2,12 | 2,24 | 5,16% | - |
| 11.09.2024 | 2,15 | 2,17 | 2,07 | 2,13 | -1,39% | - |
| 10.09.2024 | 2,17 | 2,29 | 2,13 | 2,16 | -0,46% | - |
| 09.09.2024 | 2,20 | 2,35 | 2,14 | 2,17 | -3,13% | - |
| 06.09.2024 | 2,29 | 2,48 | 2,21 | 2,24 | -3,86% | - |
| 05.09.2024 | 2,47 | 2,56 | 2,30 | 2,33 | -7,91% | - |
| 04.09.2024 | 2,67 | 2,70 | 2,44 | 2,53 | -5,24% | - |
| 03.09.2024 | 2,61 | 2,69 | 2,22 | 2,67 | 2,30% | - |
| 02.09.2024 | 2,61 | 2,62 | 2,61 | 2,61 | -0,76% | - |
| 30.08.2024 | 2,80 | 2,80 | 2,52 | 2,63 | -5,40% | - |
| 29.08.2024 | 3,07 | 3,15 | 2,78 | 2,78 | -10,61% | - |
| 28.08.2024 | 3,15 | 3,18 | 3,11 | 3,11 | -1,58% | - |
| 27.08.2024 | 3,14 | 3,17 | 3,08 | 3,16 | 0,32% | - |
| 26.08.2024 | 3,18 | 3,18 | 3,10 | 3,15 | -1,56% | - |
| 23.08.2024 | 3,06 | 3,27 | 3,02 | 3,20 | 4,58% | - |
| 22.08.2024 | 3,04 | 3,19 | 3,00 | 3,06 | 0,33% | - |
| 21.08.2024 | 3,07 | 3,11 | 2,97 | 3,05 | -0,97% | - |
| 20.08.2024 | 3,07 | 3,18 | 3,04 | 3,08 | 0,65% | - |
| 19.08.2024 | 2,86 | 3,14 | 2,86 | 3,06 | 5,88% | - |
| 16.08.2024 | 2,66 | 2,92 | 2,66 | 2,89 | 6,25% | - |
| 15.08.2024 | 2,53 | 2,80 | 2,53 | 2,72 | 7,51% | - |
| 14.08.2024 | 2,42 | 2,58 | 2,40 | 2,53 | 4,12% | - |
| 13.08.2024 | 2,31 | 2,53 | 2,31 | 2,43 | 4,29% | - |
| 12.08.2024 | 2,21 | 2,39 | 2,18 | 2,33 | 4,95% | - |
| 09.08.2024 | 2,39 | 2,48 | 2,22 | 2,22 | -6,72% | - |
| 08.08.2024 | 2,27 | 2,45 | 2,23 | 2,38 | 3,93% | - |
| 07.08.2024 | 2,34 | 2,47 | 2,16 | 2,29 | -1,72% | - |
| 06.08.2024 | 2,35 | 2,46 | 2,32 | 2,33 | -0,43% | - |
| 05.08.2024 | 2,56 | 2,58 | 2,28 | 2,34 | -9,65% | - |
| 02.08.2024 | 2,60 | 2,68 | 2,46 | 2,59 | -1,52% | - |
| 01.08.2024 | 3,10 | 3,17 | 2,59 | 2,63 | -14,61% | - |
| 31.07.2024 | 4,41 | 4,42 | 2,87 | 3,08 | -32,75% | - |
| 30.07.2024 | 4,56 | 4,72 | 4,54 | 4,58 | 0,22% | - |
| 29.07.2024 | 4,45 | 4,68 | 4,44 | 4,57 | 2,70% | - |
| 26.07.2024 | 4,51 | 4,66 | 4,35 | 4,45 | -0,45% | - |
| 25.07.2024 | 4,34 | 4,64 | 4,30 | 4,47 | 3,23% | - |
| 24.07.2024 | 4,57 | 4,57 | 4,32 | 4,33 | -5,25% | - |
| 23.07.2024 | 4,64 | 4,74 | 4,42 | 4,57 | -1,93% | - |
| 22.07.2024 | 5,03 | 5,39 | 4,52 | 4,66 | -7,81% | - |
| 19.07.2024 | 5,38 | 5,63 | 5,06 | 5,06 | -5,51% | - |
| 18.07.2024 | 5,53 | 5,95 | 5,35 | 5,35 | -2,73% | - |