2,700$
294,74%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,96 | 1,97 | 1,93 | 1,97 | 0,51% | 4.105,00 |
| 12.12.2024 | 1,96 | 1,97 | 1,88 | 1,96 | 2,08% | 12.175,00 |
| 11.12.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -3,03% | 16.041,00 |
| 10.12.2024 | 2,02 | 2,10 | 1,98 | 1,98 | -1,79% | 8.616,00 |
| 09.12.2024 | 2,00 | 2,20 | 1,97 | 2,02 | 2,86% | 53.786,00 |
| 06.12.2024 | 1,92 | 2,00 | 1,92 | 1,96 | 0,93% | 4.734,00 |
| 05.12.2024 | 1,95 | 2,01 | 1,91 | 1,94 | -0,72% | 9.630,00 |
| 04.12.2024 | 2,00 | 2,04 | 1,91 | 1,96 | -2,20% | 6.182,00 |
| 03.12.2024 | 1,95 | 2,10 | 1,95 | 2,00 | -0,50% | 10.217,00 |
| 02.12.2024 | 1,97 | 2,08 | 1,96 | 2,01 | -1,66% | 8.329,00 |
| 29.11.2024 | 2,00 | 2,05 | 1,94 | 2,04 | 2,71% | 2.923,00 |
| 27.11.2024 | 1,98 | 1,99 | 1,91 | 1,99 | 2,05% | 7.948,00 |
| 26.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | 756,00 |
| 25.11.2024 | 1,95 | 1,95 | 1,86 | 1,91 | 0,00% | 5.558,00 |
| 22.11.2024 | 1,90 | 2,00 | 1,90 | 1,91 | -1,55% | 3.635,00 |
| 20.11.2024 | 1,90 | 1,95 | 1,86 | 1,94 | 4,30% | 5.211,00 |
| 19.11.2024 | 1,87 | 1,89 | 1,84 | 1,86 | -1,06% | 6.618,00 |
| 18.11.2024 | 1,87 | 1,92 | 1,87 | 1,88 | -2,69% | 3.171,00 |
| 15.11.2024 | 1,95 | 1,97 | 1,87 | 1,93 | -3,40% | 12.567,00 |
| 14.11.2024 | 1,95 | 2,04 | 1,95 | 2,00 | -0,25% | 6.445,00 |
| 13.11.2024 | 2,00 | 2,06 | 1,96 | 2,01 | 1,26% | 6.615,00 |
| 12.11.2024 | 2,00 | 2,06 | 1,94 | 1,98 | -1,00% | 11.870,00 |
| 11.11.2024 | 2,04 | 2,12 | 1,92 | 2,00 | -4,31% | 12.443,00 |
| 08.11.2024 | 2,18 | 2,18 | 2,07 | 2,09 | -1,42% | 13.915,00 |
| 07.11.2024 | 2,07 | 2,19 | 2,07 | 2,12 | 0,95% | 11.406,00 |
| 06.11.2024 | 2,16 | 2,16 | 2,07 | 2,10 | -0,94% | 4.313,00 |
| 05.11.2024 | 2,13 | 2,13 | 2,12 | 2,12 | -2,75% | 3.193,00 |
| 04.11.2024 | 2,21 | 2,21 | 2,13 | 2,18 | 2,35% | 7.888,00 |
| 01.11.2024 | 2,14 | 2,17 | 2,13 | 2,13 | -2,52% | 2.229,00 |
| 31.10.2024 | 2,19 | 2,24 | 2,13 | 2,19 | 1,16% | 17.210,00 |
| 30.10.2024 | 2,16 | 2,20 | 2,14 | 2,16 | -0,46% | 11.744,00 |
| 29.10.2024 | 2,15 | 2,25 | 2,15 | 2,17 | -3,77% | 3.964,00 |
| 28.10.2024 | 2,21 | 2,31 | 2,13 | 2,26 | -2,80% | 5.329,00 |
| 25.10.2024 | 2,24 | 2,33 | 2,24 | 2,32 | -0,43% | 3.666,00 |
| 24.10.2024 | 2,29 | 2,39 | 2,24 | 2,33 | -2,10% | 10.668,00 |
| 23.10.2024 | 2,28 | 2,38 | 2,21 | 2,38 | 6,73% | 7.435,00 |
| 22.10.2024 | 2,17 | 2,33 | 2,17 | 2,23 | 0,00% | 18.047,00 |
| 21.10.2024 | 2,15 | 2,24 | 2,15 | 2,23 | -0,89% | 3.816,00 |
| 18.10.2024 | 2,20 | 2,25 | 2,11 | 2,25 | 0,00% | 4.774,00 |
| 17.10.2024 | 2,19 | 2,25 | 2,16 | 2,25 | 4,65% | 11.105,00 |
| 16.10.2024 | 2,09 | 2,16 | 2,08 | 2,15 | 3,37% | 5.376,00 |
| 15.10.2024 | 2,13 | 2,15 | 2,07 | 2,08 | -1,89% | 31.898,00 |
| 14.10.2024 | 2,27 | 2,27 | 2,12 | 2,12 | 0,00% | 4.541,00 |
| 11.10.2024 | 2,15 | 2,16 | 2,10 | 2,12 | -0,47% | 5.405,00 |
| 10.10.2024 | 2,20 | 2,26 | 2,11 | 2,13 | -2,74% | 11.082,00 |
| 09.10.2024 | 2,27 | 2,31 | 2,10 | 2,19 | -4,78% | 18.461,00 |
| 08.10.2024 | 2,30 | 2,30 | 2,23 | 2,30 | -1,29% | 8.915,00 |
| 07.10.2024 | 2,24 | 2,37 | 2,24 | 2,33 | 3,56% | 16.218,00 |
| 04.10.2024 | 2,37 | 2,37 | 2,22 | 2,25 | 0,00% | 9.591,00 |
| 03.10.2024 | 2,31 | 2,44 | 2,18 | 2,25 | -8,16% | 17.383,00 |
| 02.10.2024 | 2,24 | 2,69 | 2,19 | 2,45 | 6,99% | 84.206,00 |
| 01.10.2024 | 2,31 | 2,48 | 2,11 | 2,29 | -1,72% | 28.338,00 |
| 30.09.2024 | 2,26 | 2,47 | 2,25 | 2,33 | 5,91% | 59.988,00 |
| 27.09.2024 | 2,21 | 2,32 | 2,20 | 2,20 | -0,90% | 1.699,00 |
| 26.09.2024 | 2,10 | 2,42 | 2,10 | 2,22 | 4,23% | 43.283,00 |
| 25.09.2024 | 2,14 | 2,14 | 2,09 | 2,13 | 2,40% | 1.715,00 |
| 24.09.2024 | 2,08 | 2,18 | 2,08 | 2,08 | 0,00% | 19.445,00 |
| 23.09.2024 | 2,09 | 2,12 | 2,06 | 2,08 | -0,48% | 6.529,00 |
| 20.09.2024 | 2,12 | 2,25 | 2,09 | 2,09 | -4,13% | 13.810,00 |
| 19.09.2024 | 2,09 | 2,18 | 2,09 | 2,18 | 1,40% | 6.224,00 |
| 18.09.2024 | 2,14 | 2,15 | 2,10 | 2,15 | 1,70% | 11.750,00 |
| 17.09.2024 | 2,13 | 2,20 | 2,09 | 2,11 | -3,47% | 8.099,00 |
| 16.09.2024 | 2,25 | 2,25 | 2,15 | 2,19 | 0,00% | 6.656,00 |
| 13.09.2024 | 2,09 | 2,19 | 2,09 | 2,19 | 4,78% | 938,00 |
| 12.09.2024 | 2,20 | 2,29 | 2,09 | 2,09 | -5,00% | 9.360,00 |
| 11.09.2024 | 2,28 | 2,33 | 2,10 | 2,20 | -5,17% | 12.482,00 |
| 10.09.2024 | 2,08 | 2,45 | 2,08 | 2,32 | 13,17% | 33.789,00 |
| 09.09.2024 | 2,05 | 2,10 | 2,05 | 2,05 | 0,49% | 3.342,00 |
| 06.09.2024 | 2,08 | 2,11 | 2,04 | 2,04 | -1,69% | 4.112,00 |
| 05.09.2024 | 2,10 | 2,11 | 2,06 | 2,08 | 0,24% | 3.528,00 |
| 04.09.2024 | 2,04 | 2,10 | 2,04 | 2,07 | -0,96% | 5.649,00 |
| 03.09.2024 | 2,04 | 2,10 | 2,04 | 2,09 | 0,92% | 10.718,00 |
| 30.08.2024 | 2,06 | 2,15 | 2,04 | 2,07 | 0,05% | 5.207,00 |
| 29.08.2024 | 2,14 | 2,14 | 2,04 | 2,07 | -1,43% | 14.061,00 |
| 28.08.2024 | 2,04 | 2,17 | 2,00 | 2,10 | 2,44% | 8.167,00 |
| 27.08.2024 | 2,03 | 2,13 | 2,00 | 2,05 | 0,10% | 4.062,00 |
| 26.08.2024 | 2,10 | 2,21 | 1,92 | 2,05 | -1,06% | 11.254,00 |
| 23.08.2024 | 2,07 | 2,18 | 2,05 | 2,07 | 0,49% | 16.766,00 |
| 22.08.2024 | 2,19 | 2,19 | 2,06 | 2,06 | -1,90% | 5.523,00 |
| 21.08.2024 | 2,10 | 2,12 | 2,05 | 2,10 | 1,20% | 9.917,00 |
| 20.08.2024 | 2,12 | 2,14 | 2,06 | 2,08 | 1,72% | 6.437,00 |
| 19.08.2024 | 2,03 | 2,06 | 2,03 | 2,04 | -1,92% | 2.562,00 |
| 16.08.2024 | 2,01 | 2,15 | 2,01 | 2,08 | 2,31% | 5.246,00 |
| 15.08.2024 | 1,97 | 2,10 | 1,97 | 2,03 | 2,94% | 7.404,00 |
| 14.08.2024 | 2,09 | 2,17 | 1,90 | 1,98 | -10,02% | 35.500,00 |
| 13.08.2024 | 2,29 | 2,34 | 2,12 | 2,20 | 0,23% | 149.042,00 |
| 12.08.2024 | 2,21 | 2,27 | 2,10 | 2,19 | 0,00% | 3.803,00 |
| 09.08.2024 | 2,07 | 2,34 | 2,07 | 2,19 | 6,31% | 21.353,00 |
| 08.08.2024 | 2,13 | 2,13 | 2,06 | 2,06 | -3,74% | 6.467,00 |
| 07.08.2024 | 2,12 | 2,20 | 2,03 | 2,14 | 2,39% | 19.254,00 |
| 06.08.2024 | 2,20 | 2,55 | 2,05 | 2,09 | -2,79% | 5.143,00 |
| 05.08.2024 | 2,34 | 2,34 | 2,10 | 2,15 | -9,66% | 29.464,00 |
| 02.08.2024 | 2,55 | 2,60 | 2,38 | 2,38 | -7,39% | 10.124,00 |
| 01.08.2024 | 2,67 | 2,78 | 2,52 | 2,57 | -3,38% | 5.809,00 |
| 31.07.2024 | 2,77 | 2,78 | 2,54 | 2,66 | -1,48% | 33.519,00 |
| 30.07.2024 | 2,72 | 2,72 | 2,52 | 2,70 | 3,45% | 11.493,00 |
| 29.07.2024 | 2,82 | 2,82 | 2,50 | 2,61 | -7,45% | 16.478,00 |
| 26.07.2024 | 2,70 | 2,85 | 2,54 | 2,82 | 2,92% | 28.149,00 |
| 25.07.2024 | 2,35 | 2,77 | 2,33 | 2,74 | 15,61% | 70.622,00 |
| 24.07.2024 | 2,46 | 2,53 | 2,30 | 2,37 | -7,06% | 25.061,00 |