4,149$
-0,74%
Echtzeit-Aktienkurs Sigmatron International Inc.
Bid:
Ask:
Aktienkurse zur Sigmatron International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,15 | 4,24 | 4,09 | 4,15 | -0,72% | 16.833,00 |
| 25.04.2024 | 4,07 | 4,24 | 4,00 | 4,18 | 1,75% | 15.388,00 |
| 24.04.2024 | 4,04 | 4,15 | 4,00 | 4,11 | 1,97% | 13.064,00 |
| 23.04.2024 | 3,88 | 4,05 | 3,88 | 4,03 | 4,11% | 8.681,00 |
| 22.04.2024 | 4,00 | 4,07 | 3,87 | 3,87 | -2,03% | 14.701,00 |
| 19.04.2024 | 3,96 | 4,07 | 3,93 | 3,95 | -0,50% | 29.979,00 |
| 18.04.2024 | 3,92 | 3,97 | 3,92 | 3,97 | 1,36% | 3.327,00 |
| 17.04.2024 | 4,01 | 4,01 | 3,90 | 3,92 | -1,35% | 10.083,00 |
| 16.04.2024 | 4,00 | 4,03 | 3,62 | 3,97 | -0,25% | 15.503,00 |
| 15.04.2024 | 4,05 | 4,05 | 3,95 | 3,98 | -1,85% | 8.357,00 |
| 12.04.2024 | 4,01 | 4,31 | 3,97 | 4,06 | 0,37% | 92.098,00 |
| 11.04.2024 | 3,85 | 4,04 | 3,75 | 4,04 | 5,48% | 25.892,00 |
| 10.04.2024 | 3,67 | 3,87 | 3,67 | 3,83 | 4,08% | 39.383,00 |
| 09.04.2024 | 3,60 | 3,72 | 3,60 | 3,68 | 0,00% | 11.387,00 |
| 08.04.2024 | 3,60 | 3,75 | 3,60 | 3,68 | 2,22% | 21.388,00 |
| 05.04.2024 | 3,56 | 3,62 | 3,56 | 3,60 | 0,28% | 5.022,00 |
| 04.04.2024 | 3,63 | 3,63 | 3,56 | 3,59 | 0,84% | 13.201,00 |
| 03.04.2024 | 3,54 | 3,63 | 3,54 | 3,56 | 4,71% | 5.055,00 |
| 02.04.2024 | 3,64 | 3,70 | 3,40 | 3,40 | -6,22% | 22.154,00 |
| 01.04.2024 | 3,63 | 3,65 | 3,54 | 3,63 | -0,12% | 15.333,00 |
| 28.03.2024 | 3,67 | 3,71 | 3,63 | 3,63 | -1,09% | 12.182,00 |
| 27.03.2024 | 3,66 | 3,70 | 3,62 | 3,67 | 0,27% | 19.740,00 |
| 26.03.2024 | 3,64 | 3,66 | 3,62 | 3,66 | 1,39% | 18.624,00 |
| 25.03.2024 | 3,62 | 3,64 | 3,51 | 3,61 | 0,28% | 16.103,00 |
| 22.03.2024 | 3,53 | 3,62 | 3,33 | 3,60 | 2,86% | 32.403,00 |
| 21.03.2024 | 3,56 | 3,62 | 3,35 | 3,50 | -1,69% | 47.334,00 |
| 20.03.2024 | 3,54 | 3,59 | 3,36 | 3,56 | 1,14% | 65.532,00 |
| 19.03.2024 | 3,56 | 3,62 | 3,52 | 3,52 | -1,68% | 23.139,00 |
| 18.03.2024 | 3,51 | 3,63 | 3,51 | 3,58 | 0,42% | 19.660,00 |
| 15.03.2024 | 3,31 | 3,60 | 3,29 | 3,57 | 10,37% | 67.493,00 |
| 14.03.2024 | 3,30 | 3,38 | 3,22 | 3,23 | -2,12% | 35.441,00 |
| 13.03.2024 | 3,30 | 3,43 | 3,30 | 3,30 | -1,49% | 20.798,00 |
| 12.03.2024 | 3,31 | 3,45 | 3,28 | 3,35 | -0,30% | 42.136,00 |
| 11.03.2024 | 3,35 | 3,55 | 3,32 | 3,36 | 0,30% | 26.572,00 |
| 08.03.2024 | 3,45 | 3,56 | 3,30 | 3,35 | -1,47% | 63.306,00 |
| 07.03.2024 | 3,37 | 3,40 | 3,35 | 3,40 | 0,00% | 5.657,00 |
| 06.03.2024 | 3,33 | 3,40 | 3,33 | 3,40 | 2,10% | 9.326,00 |
| 05.03.2024 | 3,36 | 3,41 | 3,29 | 3,33 | -1,48% | 19.823,00 |
| 04.03.2024 | 3,51 | 3,52 | 3,38 | 3,38 | -4,25% | 24.609,00 |
| 01.03.2024 | 3,58 | 3,59 | 3,53 | 3,53 | -1,53% | 3.456,00 |
| 29.02.2024 | 3,57 | 3,60 | 3,53 | 3,59 | 0,28% | 5.993,00 |
| 28.02.2024 | 3,53 | 3,63 | 3,50 | 3,58 | 0,42% | 8.179,00 |
| 27.02.2024 | 3,62 | 3,62 | 3,50 | 3,56 | -0,70% | 9.742,00 |
| 26.02.2024 | 3,49 | 3,63 | 3,49 | 3,59 | 3,31% | 18.322,00 |
| 23.02.2024 | 3,43 | 3,58 | 3,43 | 3,47 | 0,00% | 8.688,00 |
| 22.02.2024 | 3,40 | 3,47 | 3,40 | 3,47 | 2,51% | 619,00 |
| 21.02.2024 | 3,40 | 3,44 | 3,37 | 3,39 | -1,88% | 4.251,00 |
| 20.02.2024 | 3,50 | 3,59 | 3,44 | 3,45 | -1,71% | 17.363,00 |
| 16.02.2024 | 3,60 | 3,60 | 3,51 | 3,51 | -1,40% | 7.901,00 |
| 15.02.2024 | 3,60 | 3,65 | 3,50 | 3,56 | 1,14% | 4.986,00 |
| 14.02.2024 | 3,50 | 3,63 | 3,50 | 3,52 | 1,73% | 23.407,00 |
| 13.02.2024 | 3,32 | 3,48 | 3,26 | 3,46 | 4,53% | 15.465,00 |
| 12.02.2024 | 3,32 | 3,32 | 3,27 | 3,31 | 0,30% | 7.601,00 |
| 09.02.2024 | 3,23 | 3,30 | 3,23 | 3,30 | 1,23% | 15.884,00 |
| 08.02.2024 | 3,30 | 3,33 | 3,25 | 3,26 | 0,00% | 9.291,00 |
| 07.02.2024 | 3,26 | 3,30 | 3,25 | 3,26 | -1,06% | 7.765,00 |
| 06.02.2024 | 3,31 | 3,31 | 3,21 | 3,30 | 3,29% | 16.298,00 |
| 05.02.2024 | 3,27 | 3,30 | 3,18 | 3,19 | -1,85% | 20.889,00 |
| 02.02.2024 | 3,15 | 3,26 | 3,14 | 3,25 | 3,83% | 9.918,00 |
| 01.02.2024 | 3,17 | 3,17 | 3,12 | 3,13 | -1,26% | 5.429,00 |
| 31.01.2024 | 3,29 | 3,32 | 3,17 | 3,17 | -5,09% | 10.448,00 |
| 30.01.2024 | 3,29 | 3,34 | 3,28 | 3,34 | 2,45% | 6.477,00 |
| 29.01.2024 | 3,26 | 3,30 | 3,26 | 3,26 | 0,00% | 5.004,00 |
| 26.01.2024 | 3,25 | 3,30 | 3,25 | 3,26 | -0,91% | 5.345,00 |
| 25.01.2024 | 3,21 | 3,29 | 3,21 | 3,29 | 3,78% | 5.477,00 |
| 24.01.2024 | 3,17 | 3,28 | 3,17 | 3,17 | -1,40% | 10.923,00 |
| 23.01.2024 | 3,26 | 3,26 | 3,19 | 3,22 | 0,47% | 7.489,00 |
| 22.01.2024 | 3,05 | 3,25 | 3,05 | 3,20 | 4,75% | 40.936,00 |
| 19.01.2024 | 3,07 | 3,12 | 3,02 | 3,06 | 1,50% | 7.290,00 |
| 18.01.2024 | 3,15 | 3,27 | 3,00 | 3,01 | -3,83% | 17.977,00 |
| 17.01.2024 | 3,20 | 3,24 | 3,13 | 3,13 | -2,19% | 23.219,00 |
| 16.01.2024 | 3,23 | 3,24 | 3,20 | 3,20 | -0,62% | 12.338,00 |
| 12.01.2024 | 3,29 | 3,36 | 3,17 | 3,22 | -2,42% | 13.738,00 |
| 11.01.2024 | 3,33 | 3,40 | 3,30 | 3,30 | -0,90% | 10.745,00 |
| 10.01.2024 | 3,27 | 3,45 | 3,26 | 3,33 | 1,80% | 11.541,00 |
| 09.01.2024 | 3,25 | 3,44 | 3,25 | 3,27 | -0,88% | 20.199,00 |
| 08.01.2024 | 3,18 | 3,32 | 3,18 | 3,30 | 4,10% | 7.732,00 |
| 05.01.2024 | 2,96 | 3,22 | 2,96 | 3,17 | 0,00% | 22.510,00 |
| 04.01.2024 | 3,08 | 3,22 | 3,04 | 3,17 | 4,28% | 17.224,00 |
| 03.01.2024 | 2,99 | 3,04 | 2,95 | 3,04 | 2,51% | 19.020,00 |
| 02.01.2024 | 3,00 | 3,00 | 2,89 | 2,97 | -1,47% | 15.487,00 |
| 29.12.2023 | 3,11 | 3,21 | 3,01 | 3,01 | -6,49% | 35.830,00 |
| 28.12.2023 | 3,32 | 3,33 | 3,20 | 3,22 | -3,04% | 13.474,00 |
| 27.12.2023 | 3,30 | 3,36 | 3,00 | 3,32 | 2,31% | 41.011,00 |
| 26.12.2023 | 3,21 | 3,27 | 3,21 | 3,25 | -0,76% | 16.564,00 |
| 22.12.2023 | 3,18 | 3,36 | 3,14 | 3,27 | 2,83% | 34.388,00 |
| 21.12.2023 | 3,23 | 3,29 | 3,13 | 3,18 | 0,00% | 12.018,00 |
| 20.12.2023 | 2,99 | 3,18 | 2,97 | 3,18 | 3,92% | 22.034,00 |
| 19.12.2023 | 3,00 | 3,15 | 2,97 | 3,06 | 0,99% | 22.478,00 |
| 18.12.2023 | 3,15 | 3,18 | 2,95 | 3,03 | -2,26% | 33.442,00 |
| 15.12.2023 | 3,04 | 3,23 | 3,00 | 3,10 | 0,98% | 17.658,00 |
| 14.12.2023 | 3,04 | 3,07 | 3,03 | 3,07 | 2,33% | 10.071,00 |
| 13.12.2023 | 2,80 | 3,00 | 2,76 | 3,00 | 6,77% | 35.386,00 |
| 12.12.2023 | 2,84 | 2,84 | 2,75 | 2,81 | -1,06% | 21.816,00 |
| 11.12.2023 | 3,01 | 3,04 | 2,69 | 2,84 | -6,89% | 83.878,00 |
| 08.12.2023 | 3,42 | 3,55 | 2,88 | 3,05 | -16,78% | 78.517,00 |
| 07.12.2023 | 3,69 | 3,73 | 3,60 | 3,67 | 0,69% | 7.175,00 |
| 06.12.2023 | 3,73 | 3,78 | 3,60 | 3,64 | -0,55% | 12.378,00 |
| 05.12.2023 | 3,61 | 3,77 | 3,56 | 3,66 | -1,88% | 12.384,00 |
| 04.12.2023 | 3,64 | 3,80 | 3,57 | 3,73 | 2,19% | 34.957,00 |