2,540€
0,79%
Echtzeit-Aktienkurs Sigmatron International Inc.
Bid:
Ask:
Aktienkurse zur Sigmatron International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,51 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 25.06.2025 | 2,52 | 2,54 | 2,52 | 2,52 | -1,56% | - |
| 24.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 23.06.2025 | 2,58 | 2,60 | 2,54 | 2,54 | -1,17% | - |
| 20.06.2025 | 2,58 | 2,58 | 2,57 | 2,57 | 0,00% | - |
| 19.06.2025 | 2,58 | 2,58 | 2,56 | 2,57 | -0,39% | - |
| 18.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 17.06.2025 | 2,54 | 2,57 | 2,54 | 2,56 | -0,78% | - |
| 13.06.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 12.06.2025 | 2,58 | 2,58 | 2,56 | 2,58 | -0,77% | - |
| 11.06.2025 | 2,60 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 10.06.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 09.06.2025 | 2,62 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 06.06.2025 | 2,62 | 2,64 | 2,61 | 2,62 | 0,77% | - |
| 05.06.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 04.06.2025 | 2,62 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 03.06.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 0,77% | - |
| 02.06.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 30.05.2025 | 2,60 | 2,63 | 2,60 | 2,60 | 0,00% | - |
| 29.05.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -0,76% | - |
| 28.05.2025 | 2,62 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 27.05.2025 | 2,63 | 2,64 | 2,60 | 2,60 | -0,76% | - |
| 26.05.2025 | 2,62 | 2,64 | 2,62 | 2,62 | 1,55% | - |
| 23.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 22.05.2025 | 2,60 | 2,64 | 2,60 | 2,62 | 101,54% | - |
| 21.05.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 22,64% | 290,00 |
| 20.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 19.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 16.05.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -7,20% | 259,00 |
| 15.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -19,35% | - |
| 14.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 13.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 12.05.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 3,62% | 208,00 |
| 09.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 12,20% | - |
| 08.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 07.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 05.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 9,40% | - |
| 02.05.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -3,31% | 259,00 |
| 30.04.2025 | 1,17 | 1,27 | 1,17 | 1,21 | 15,24% | 600,00 |
| 29.04.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -3,67% | 115,00 |
| 28.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 25.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 24.04.2025 | 0,93 | 1,11 | 0,93 | 1,11 | 23,33% | 413,00 |
| 23.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 2,86% | - |
| 22.04.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 1,16% | - |
| 17.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -10,82% | - |
| 16.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,51% | - |
| 15.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 6,42% | - |
| 14.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -0,53% | - |
| 11.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 10.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 2,73% | - |
| 09.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -5,18% | - |
| 08.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 3,21% | - |
| 07.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -14,22% | - |
| 04.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -7,63% | - |
| 03.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 02.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 31.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 27.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 25.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 18,52% | 26,00 |
| 21.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 20.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,83% | - |
| 19.03.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 6,86% | 62,00 |
| 18.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 9,09% | - |
| 17.03.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -3,61% | - |
| 14.03.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,02% | - |
| 13.03.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,88% | - |
| 12.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -7,21% | - |
| 11.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 10.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 07.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 06.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 05.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 04.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,82% | - |
| 03.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 27.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 26.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 25.02.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -8,03% | 110,00 |
| 24.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 21.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,08% | - |
| 19.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 18.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 14.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 13.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 12.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 11.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 10.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 06.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 05.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 04.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 03.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |