2,700$
294,74%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 3,60 | 3,64 | 2,76 | 2,89 | 1,40% | 16.534.079,00 |
| 15.09.2025 | 2,53 | 3,10 | 2,52 | 2,85 | 11,33% | 147.415,00 |
| 12.09.2025 | 2,84 | 2,95 | 2,52 | 2,56 | -10,18% | 156.699,00 |
| 11.09.2025 | 3,76 | 3,84 | 2,41 | 2,85 | -29,28% | 627.557,00 |
| 10.09.2025 | 5,48 | 6,90 | 3,87 | 4,03 | -30,03% | 640.203,00 |
| 09.09.2025 | 4,74 | 6,69 | 3,80 | 5,76 | -15,42% | 2.176.312,00 |
| 08.09.2025 | 1,94 | 12,70 | 1,94 | 6,81 | 237,13% | 79.967.634,00 |
| 05.09.2025 | 2,23 | 2,25 | 1,92 | 2,02 | 2,54% | 467.741,00 |
| 13.12.2024 | 1,96 | 1,97 | 1,93 | 1,97 | 0,52% | 4.105,00 |
| 12.12.2024 | 1,96 | 1,97 | 1,88 | 1,96 | 2,08% | 11.858,00 |
| 11.12.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -3,03% | 14.760,00 |
| 10.12.2024 | 2,02 | 2,10 | 1,98 | 1,98 | -1,80% | 7.883,00 |
| 09.12.2024 | 2,00 | 2,20 | 1,97 | 2,02 | 2,87% | 53.192,00 |
| 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% | 9.002,00 |
| 04.12.2024 | 2,00 | 2,04 | 1,91 | 1,96 | -2,19% | 3.801,00 |
| 03.12.2024 | 1,95 | 2,10 | 1,95 | 2,00 | -0,50% | 10.211,00 |
| 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% | 221,00 |
| 25.11.2024 | 1,95 | 1,95 | 1,86 | 1,91 | 0,00% | 5.515,00 |
| 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% | 5.111,00 |
| 19.11.2024 | 1,87 | 1,89 | 1,84 | 1,86 | -1,06% | 6.535,00 |
| 18.11.2024 | 1,87 | 1,92 | 1,87 | 1,88 | -2,71% | 3.171,00 |
| 15.11.2024 | 1,95 | 1,97 | 1,87 | 1,93 | -3,38% | 12.567,00 |
| 14.11.2024 | 1,95 | 2,04 | 1,95 | 2,00 | -0,25% | 6.029,00 |
| 13.11.2024 | 2,00 | 2,06 | 1,96 | 2,01 | 1,26% | 6.460,00 |
| 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% | 12.053,00 |
| 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% | 3.060,00 |
| 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% | 17.190,00 |
| 30.10.2024 | 2,16 | 2,20 | 2,14 | 2,16 | -0,46% | 11.724,00 |
| 29.10.2024 | 2,15 | 2,25 | 2,15 | 2,17 | -3,77% | 3.949,00 |
| 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% | 10.645,00 |
| 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% | 17.347,00 |
| 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% | 10.975,00 |
| 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% | 4.340,00 |
| 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% | 11.073,00 |
| 09.10.2024 | 2,27 | 2,31 | 2,10 | 2,19 | -4,78% | 18.137,00 |
| 08.10.2024 | 2,30 | 2,30 | 2,23 | 2,30 | -1,29% | 8.841,00 |
| 07.10.2024 | 2,24 | 2,37 | 2,24 | 2,33 | 3,56% | 14.240,00 |
| 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% | 17.334,00 |
| 02.10.2024 | 2,24 | 2,69 | 2,19 | 2,45 | 6,99% | 82.006,00 |
| 01.10.2024 | 2,31 | 2,36 | 2,11 | 2,29 | -1,72% | 28.007,00 |
| 30.09.2024 | 2,26 | 2,47 | 2,25 | 2,33 | 5,91% | 59.680,00 |
| 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% | 42.284,00 |
| 25.09.2024 | 2,14 | 2,14 | 2,09 | 2,13 | 2,40% | 1.295,00 |
| 24.09.2024 | 2,08 | 2,18 | 2,08 | 2,08 | 0,00% | 18.307,00 |
| 23.09.2024 | 2,09 | 2,12 | 2,06 | 2,08 | -0,48% | 6.377,00 |
| 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% | 6.222,00 |
| 18.09.2024 | 2,14 | 2,15 | 2,10 | 2,15 | 1,73% | 11.671,00 |
| 17.09.2024 | 2,13 | 2,20 | 2,09 | 2,11 | -3,49% | 8.097,00 |
| 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% | 8.955,00 |
| 11.09.2024 | 2,28 | 2,33 | 2,10 | 2,20 | -5,17% | 11.931,00 |
| 10.09.2024 | 2,08 | 2,45 | 2,08 | 2,32 | 13,17% | 29.412,00 |
| 09.09.2024 | 2,05 | 2,10 | 2,05 | 2,05 | 0,49% | 3.332,00 |
| 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 | 0,26% | 3.525,00 |
| 04.09.2024 | 2,04 | 2,10 | 2,04 | 2,07 | -0,97% | 5.599,00 |
| 03.09.2024 | 2,04 | 2,10 | 2,04 | 2,09 | 0,92% | 10.717,00 |
| 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% | 8.157,00 |
| 27.08.2024 | 2,03 | 2,13 | 2,00 | 2,05 | 0,10% | 3.869,00 |
| 26.08.2024 | 2,10 | 2,21 | 1,92 | 2,05 | -1,06% | 11.251,00 |
| 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% | 5.520,00 |
| 21.08.2024 | 2,10 | 2,12 | 2,05 | 2,10 | 1,20% | 9.864,00 |
| 20.08.2024 | 2,12 | 2,14 | 2,06 | 2,08 | 1,72% | 2.579,00 |
| 19.08.2024 | 2,03 | 2,06 | 2,03 | 2,04 | -1,92% | 2.334,00 |
| 16.08.2024 | 2,01 | 2,15 | 2,01 | 2,08 | 2,34% | 5.246,00 |
| 15.08.2024 | 1,97 | 2,10 | 1,97 | 2,03 | 2,91% | 6.374,00 |
| 14.08.2024 | 2,09 | 2,17 | 1,90 | 1,98 | -10,02% | 33.516,00 |
| 13.08.2024 | 2,29 | 2,34 | 2,12 | 2,20 | 0,23% | 131.447,00 |
| 12.08.2024 | 2,21 | 2,27 | 2,10 | 2,19 | 0,00% | 3.760,00 |
| 09.08.2024 | 2,07 | 2,34 | 2,07 | 2,19 | 4,78% | 21.353,00 |
| 08.08.2024 | 2,13 | 2,13 | 2,06 | 2,09 | -2,34% | 5.781,00 |
| 07.08.2024 | 2,12 | 2,20 | 2,03 | 2,14 | 2,39% | 18.254,00 |
| 06.08.2024 | 2,20 | 2,55 | 2,05 | 2,09 | -0,95% | 5.122,00 |
| 05.08.2024 | 2,34 | 2,34 | 2,10 | 2,11 | -11,34% | 25.928,00 |