4,144$
17,73%
Echtzeit-Aktienkurs Sensus Healthcare
Bid:
Ask:
Aktienkurse zur Sensus Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,50 | 4,27 | 3,46 | 4,20 | 19,32% | 264.294,00 |
| 06.11.2025 | 3,83 | 3,87 | 3,39 | 3,52 | -4,61% | 298.655,00 |
| 05.11.2025 | 3,52 | 3,72 | 3,35 | 3,69 | 6,03% | 197.341,00 |
| 04.11.2025 | 3,40 | 4,19 | 3,26 | 3,48 | 13,36% | 1.052.649,00 |
| 03.11.2025 | 3,20 | 3,22 | 3,07 | 3,07 | -3,76% | 36.749,00 |
| 31.10.2025 | 3,21 | 3,45 | 3,17 | 3,19 | 0,31% | 54.767,00 |
| 30.10.2025 | 3,18 | 3,30 | 3,13 | 3,18 | -0,93% | 72.134,00 |
| 29.10.2025 | 3,27 | 3,33 | 3,17 | 3,21 | -1,83% | 39.286,00 |
| 28.10.2025 | 3,26 | 3,36 | 3,22 | 3,27 | 0,31% | 68.833,00 |
| 27.10.2025 | 3,38 | 3,42 | 3,25 | 3,26 | -2,40% | 55.047,00 |
| 24.10.2025 | 3,34 | 3,45 | 3,33 | 3,34 | 1,02% | 94.647,00 |
| 23.10.2025 | 3,31 | 3,32 | 3,27 | 3,31 | 2,68% | 60.777,00 |
| 22.10.2025 | 3,24 | 3,28 | 3,16 | 3,22 | -0,31% | 53.625,00 |
| 21.10.2025 | 3,18 | 3,27 | 3,15 | 3,23 | 1,57% | 72.060,00 |
| 20.10.2025 | 3,21 | 3,27 | 3,17 | 3,18 | 0,20% | 84.388,00 |
| 17.10.2025 | 3,32 | 3,37 | 3,17 | 3,17 | -4,11% | - |
| 16.10.2025 | 3,46 | 3,50 | 3,24 | 3,31 | -4,06% | 82.752,00 |
| 15.10.2025 | 3,25 | 3,50 | 3,25 | 3,45 | 7,14% | 149.509,00 |
| 14.10.2025 | 3,19 | 3,27 | 3,16 | 3,22 | 0,31% | 24.128,00 |
| 13.10.2025 | 3,33 | 3,33 | 3,18 | 3,21 | -2,13% | 54.442,00 |
| 10.10.2025 | 3,41 | 3,45 | 3,23 | 3,28 | -3,53% | 60.100,00 |
| 09.10.2025 | 3,45 | 3,53 | 3,36 | 3,40 | -1,45% | 64.612,00 |
| 08.10.2025 | 3,55 | 3,55 | 3,43 | 3,45 | -2,82% | 47.236,00 |
| 07.10.2025 | 3,44 | 3,68 | 3,44 | 3,55 | 4,11% | 179.637,00 |
| 06.10.2025 | 3,49 | 3,50 | 3,30 | 3,41 | -0,58% | 157.134,00 |
| 03.10.2025 | 3,29 | 3,45 | 3,26 | 3,43 | 3,63% | 114.953,00 |
| 02.10.2025 | 3,18 | 3,34 | 3,17 | 3,31 | 4,75% | 80.828,00 |
| 01.10.2025 | 3,15 | 3,20 | 3,11 | 3,16 | 0,64% | 69.896,00 |
| 30.09.2025 | 3,17 | 3,19 | 3,12 | 3,14 | -0,95% | 48.810,00 |
| 29.09.2025 | 3,14 | 3,19 | 3,11 | 3,17 | 2,26% | 91.829,00 |
| 26.09.2025 | 3,13 | 3,14 | 3,06 | 3,10 | -0,96% | 63.619,00 |
| 25.09.2025 | 3,20 | 3,20 | 3,09 | 3,13 | -0,95% | 59.665,00 |
| 24.09.2025 | 3,18 | 3,21 | 3,12 | 3,16 | 0,00% | 28.680,00 |
| 23.09.2025 | 3,24 | 3,24 | 3,16 | 3,16 | 0,32% | 110.562,00 |
| 22.09.2025 | 3,04 | 3,18 | 3,03 | 3,15 | 1,29% | 126.129,00 |
| 19.09.2025 | 3,14 | 3,18 | 3,07 | 3,11 | -0,96% | 138.246,00 |
| 18.09.2025 | 3,10 | 3,18 | 3,10 | 3,14 | 1,62% | 82.179,00 |
| 17.09.2025 | 3,17 | 3,17 | 3,09 | 3,09 | -1,90% | 105.369,00 |
| 16.09.2025 | 3,15 | 3,19 | 3,13 | 3,15 | 0,00% | 58.218,00 |
| 15.09.2025 | 3,19 | 3,21 | 3,14 | 3,15 | -0,94% | 119.458,00 |
| 12.09.2025 | 3,21 | 3,24 | 3,18 | 3,18 | -1,85% | 43.142,00 |
| 11.09.2025 | 3,19 | 3,29 | 3,19 | 3,24 | 1,25% | 54.165,00 |
| 10.09.2025 | 3,28 | 3,28 | 3,16 | 3,20 | -2,14% | 95.322,00 |
| 09.09.2025 | 3,22 | 3,28 | 3,18 | 3,27 | 1,24% | 35.971,00 |
| 08.09.2025 | 3,22 | 3,26 | 3,17 | 3,23 | 0,00% | 60.626,00 |
| 05.09.2025 | 3,20 | 3,23 | 3,14 | 3,23 | 1,57% | 55.083,00 |
| 04.09.2025 | 3,18 | 3,22 | 3,16 | 3,18 | -2,15% | 62.776,00 |
| 03.09.2025 | 3,37 | 3,38 | 3,18 | 3,25 | -3,85% | 101.593,00 |
| 02.09.2025 | 3,37 | 3,48 | 3,33 | 3,38 | -0,29% | 83.786,00 |
| 29.08.2025 | 3,28 | 3,43 | 3,21 | 3,39 | 2,73% | 113.099,00 |
| 28.08.2025 | 3,18 | 3,35 | 3,18 | 3,30 | 3,77% | 80.404,00 |
| 27.08.2025 | 3,27 | 3,33 | 3,11 | 3,18 | -3,34% | 111.222,00 |
| 26.08.2025 | 3,20 | 3,32 | 3,11 | 3,29 | 5,11% | 177.780,00 |
| 25.08.2025 | 3,25 | 3,36 | 3,08 | 3,13 | -3,69% | 96.729,00 |
| 22.08.2025 | 3,29 | 3,45 | 3,23 | 3,25 | -0,61% | 182.294,00 |
| 21.08.2025 | 3,22 | 3,34 | 3,21 | 3,27 | 0,93% | 39.236,00 |
| 20.08.2025 | 3,19 | 3,27 | 3,11 | 3,24 | 1,25% | 64.755,00 |
| 19.08.2025 | 3,32 | 3,41 | 3,19 | 3,20 | -3,32% | 113.304,00 |
| 18.08.2025 | 3,34 | 3,41 | 3,28 | 3,31 | -1,19% | 72.584,00 |
| 15.08.2025 | 3,44 | 3,47 | 3,35 | 3,35 | -2,62% | 72.791,00 |
| 14.08.2025 | 3,40 | 3,44 | 3,30 | 3,44 | 0,58% | 116.617,00 |
| 13.08.2025 | 3,15 | 3,45 | 3,15 | 3,42 | 4,59% | 327.830,00 |
| 12.08.2025 | 3,22 | 3,28 | 3,03 | 3,27 | 2,83% | 409.453,00 |
| 11.08.2025 | 3,44 | 3,58 | 3,13 | 3,18 | -8,23% | 507.037,00 |
| 08.08.2025 | 3,44 | 3,58 | 3,10 | 3,47 | -35,23% | 1.190.232,00 |
| 07.08.2025 | 5,35 | 5,50 | 5,30 | 5,35 | 0,38% | 228.809,00 |
| 06.08.2025 | 5,22 | 5,33 | 5,06 | 5,33 | 1,52% | 80.631,00 |
| 05.08.2025 | 5,54 | 5,61 | 5,20 | 5,25 | -4,55% | 106.972,00 |
| 04.08.2025 | 5,66 | 5,67 | 5,43 | 5,50 | -1,43% | 221.079,00 |
| 01.08.2025 | 5,47 | 5,75 | 5,30 | 5,58 | -0,18% | 144.164,00 |
| 31.07.2025 | 5,30 | 5,92 | 5,30 | 5,59 | 5,67% | 289.030,00 |
| 30.07.2025 | 5,32 | 5,44 | 5,21 | 5,29 | -0,75% | 73.154,00 |
| 29.07.2025 | 5,39 | 5,60 | 5,26 | 5,33 | 0,19% | 64.403,00 |
| 28.07.2025 | 5,55 | 5,60 | 5,21 | 5,32 | -3,45% | 64.010,00 |
| 25.07.2025 | 5,66 | 5,92 | 5,29 | 5,51 | -2,48% | 176.624,00 |
| 24.07.2025 | 4,80 | 5,75 | 4,80 | 5,65 | 19,70% | 573.123,00 |
| 23.07.2025 | 4,51 | 4,75 | 4,50 | 4,72 | 4,89% | 68.534,00 |
| 22.07.2025 | 4,58 | 4,60 | 4,47 | 4,50 | -2,17% | 44.752,00 |
| 21.07.2025 | 4,39 | 4,60 | 4,30 | 4,60 | 5,99% | 138.045,00 |
| 18.07.2025 | 4,49 | 4,51 | 4,29 | 4,34 | -2,25% | 73.310,00 |
| 17.07.2025 | 4,34 | 4,51 | 4,34 | 4,44 | 2,54% | 86.029,00 |
| 16.07.2025 | 4,23 | 4,40 | 4,20 | 4,33 | 3,10% | 69.118,00 |
| 15.07.2025 | 4,35 | 4,44 | 4,20 | 4,20 | -2,78% | 38.140,00 |
| 14.07.2025 | 4,22 | 4,39 | 4,15 | 4,32 | 3,85% | 131.034,00 |
| 11.07.2025 | 4,58 | 4,58 | 4,16 | 4,16 | -9,17% | 174.503,00 |
| 10.07.2025 | 4,57 | 4,64 | 4,54 | 4,58 | -0,22% | 92.042,00 |
| 09.07.2025 | 4,61 | 4,64 | 4,55 | 4,59 | -0,43% | 44.031,00 |
| 08.07.2025 | 4,59 | 4,67 | 4,51 | 4,61 | 0,44% | 36.733,00 |
| 07.07.2025 | 4,61 | 4,68 | 4,45 | 4,59 | -1,50% | 69.901,00 |
| 03.07.2025 | 4,71 | 4,74 | 4,64 | 4,66 | -0,85% | 36.647,00 |
| 02.07.2025 | 4,64 | 4,81 | 4,63 | 4,70 | 1,29% | 36.470,00 |
| 01.07.2025 | 4,74 | 4,76 | 4,61 | 4,64 | -2,11% | 62.905,00 |
| 30.06.2025 | 4,84 | 4,99 | 4,70 | 4,74 | -2,47% | 56.023,00 |
| 27.06.2025 | 4,80 | 4,94 | 4,75 | 4,86 | 0,83% | 91.709,00 |
| 26.06.2025 | 4,82 | 4,85 | 4,74 | 4,82 | 0,42% | 39.433,00 |
| 25.06.2025 | 4,75 | 4,84 | 4,62 | 4,80 | 1,91% | 47.770,00 |
| 24.06.2025 | 4,65 | 4,78 | 4,60 | 4,71 | 2,39% | 36.722,00 |
| 23.06.2025 | 4,72 | 4,78 | 4,50 | 4,60 | -2,75% | 72.522,00 |
| 20.06.2025 | 4,78 | 4,84 | 4,68 | 4,73 | -0,21% | 55.435,00 |
| 18.06.2025 | 4,83 | 4,92 | 4,72 | 4,74 | -1,66% | 32.697,00 |