3,865$
0,12%
Echtzeit-Aktienkurs Sensus Healthcare
Bid:
Ask:
Aktienkurse zur Sensus Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,65 | 3,90 | 3,55 | 3,86 | -16,45% | 468.533,00 |
| 12.02.2026 | 4,85 | 4,99 | 4,51 | 4,62 | -2,94% | 150.893,00 |
| 11.02.2026 | 4,95 | 4,96 | 4,65 | 4,76 | -3,25% | 132.120,00 |
| 10.02.2026 | 4,88 | 4,98 | 4,85 | 4,92 | 0,00% | 43.175,00 |
| 09.02.2026 | 4,98 | 5,04 | 4,85 | 4,92 | -2,38% | 51.804,00 |
| 06.02.2026 | 4,98 | 5,15 | 4,89 | 5,04 | 4,35% | 98.470,00 |
| 05.02.2026 | 4,84 | 5,08 | 4,78 | 4,83 | -1,83% | 69.252,00 |
| 04.02.2026 | 5,20 | 5,29 | 4,75 | 4,92 | -5,38% | 160.168,00 |
| 03.02.2026 | 5,11 | 5,22 | 5,09 | 5,20 | 1,76% | 69.170,00 |
| 02.02.2026 | 5,07 | 5,29 | 5,06 | 5,11 | -0,39% | 34.537,00 |
| 30.01.2026 | 5,12 | 5,26 | 5,05 | 5,13 | -0,97% | 78.275,00 |
| 29.01.2026 | 5,05 | 5,18 | 5,00 | 5,18 | 1,37% | 51.009,00 |
| 28.01.2026 | 5,11 | 5,18 | 4,92 | 5,11 | 1,39% | 102.738,00 |
| 27.01.2026 | 5,08 | 5,21 | 4,91 | 5,04 | -0,98% | 56.815,00 |
| 26.01.2026 | 4,82 | 5,36 | 4,64 | 5,09 | 5,38% | 177.972,00 |
| 23.01.2026 | 4,97 | 4,98 | 4,71 | 4,83 | -2,82% | 212.792,00 |
| 22.01.2026 | 5,02 | 5,17 | 4,88 | 4,97 | -0,80% | 103.669,00 |
| 21.01.2026 | 5,01 | 5,22 | 4,92 | 5,01 | 0,80% | 45.995,00 |
| 20.01.2026 | 5,16 | 5,26 | 4,94 | 4,97 | -5,24% | 118.357,00 |
| 19.01.2026 | 5,26 | 5,26 | 5,24 | 5,25 | -1,04% | - |
| 16.01.2026 | 5,00 | 5,30 | 4,89 | 5,30 | 6,85% | 107.820,00 |
| 15.01.2026 | 4,99 | 5,17 | 4,87 | 4,96 | -0,40% | 64.737,00 |
| 14.01.2026 | 5,28 | 5,28 | 4,90 | 4,98 | -6,04% | 120.243,00 |
| 13.01.2026 | 4,56 | 5,49 | 4,52 | 5,30 | 14,97% | 446.516,00 |
| 12.01.2026 | 4,78 | 4,78 | 4,56 | 4,61 | -3,15% | 49.706,00 |
| 09.01.2026 | 4,43 | 4,87 | 4,43 | 4,76 | 7,45% | 108.296,00 |
| 08.01.2026 | 4,33 | 4,50 | 4,30 | 4,43 | 0,91% | 43.322,00 |
| 07.01.2026 | 4,50 | 4,59 | 4,36 | 4,39 | -2,66% | 38.720,00 |
| 06.01.2026 | 4,50 | 4,60 | 4,14 | 4,51 | 1,35% | 79.965,00 |
| 05.01.2026 | 4,07 | 4,64 | 4,07 | 4,45 | 8,54% | 191.794,00 |
| 02.01.2026 | 3,90 | 4,18 | 3,88 | 4,10 | 3,02% | 94.862,00 |
| 31.12.2025 | 3,71 | 4,00 | 3,65 | 3,98 | 7,57% | 176.695,00 |
| 30.12.2025 | 3,73 | 3,81 | 3,68 | 3,70 | -1,60% | 155.086,00 |
| 29.12.2025 | 3,73 | 3,82 | 3,73 | 3,76 | -0,79% | 56.470,00 |
| 26.12.2025 | 3,78 | 3,85 | 3,74 | 3,79 | 0,00% | 38.488,00 |
| 24.12.2025 | 3,76 | 3,85 | 3,76 | 3,79 | 0,00% | 10.134,00 |
| 23.12.2025 | 3,76 | 3,88 | 3,75 | 3,79 | -0,52% | 73.862,00 |
| 22.12.2025 | 3,87 | 3,92 | 3,76 | 3,81 | -0,52% | 42.796,00 |
| 19.12.2025 | 3,83 | 3,89 | 3,78 | 3,83 | -0,26% | 25.240,00 |
| 18.12.2025 | 3,78 | 3,90 | 3,75 | 3,84 | 1,86% | 33.337,00 |
| 17.12.2025 | 3,79 | 3,86 | 3,67 | 3,77 | -0,79% | 67.823,00 |
| 16.12.2025 | 3,68 | 3,83 | 3,68 | 3,80 | 1,60% | 32.232,00 |
| 15.12.2025 | 3,84 | 3,84 | 3,56 | 3,74 | -2,35% | 109.054,00 |
| 12.12.2025 | 3,88 | 3,95 | 3,81 | 3,83 | -1,54% | 49.997,00 |
| 11.12.2025 | 4,01 | 4,03 | 3,78 | 3,89 | -2,75% | 44.845,00 |
| 10.12.2025 | 3,83 | 4,05 | 3,80 | 4,00 | 4,44% | 67.401,00 |
| 09.12.2025 | 3,76 | 3,88 | 3,76 | 3,83 | 1,06% | 46.770,00 |
| 08.12.2025 | 3,89 | 3,99 | 3,76 | 3,79 | -2,82% | 131.992,00 |
| 05.12.2025 | 4,03 | 4,03 | 3,86 | 3,90 | -2,99% | 118.391,00 |
| 04.12.2025 | 4,01 | 4,10 | 3,96 | 4,02 | 0,25% | 73.682,00 |
| 03.12.2025 | 4,06 | 4,12 | 3,90 | 4,01 | -1,23% | 47.311,00 |
| 02.12.2025 | 4,01 | 4,11 | 3,96 | 4,06 | 1,50% | 60.731,00 |
| 01.12.2025 | 4,14 | 4,16 | 3,96 | 4,00 | -4,53% | 47.636,00 |
| 28.11.2025 | 4,15 | 4,22 | 4,11 | 4,19 | 1,95% | 15.905,00 |
| 26.11.2025 | 4,19 | 4,34 | 4,08 | 4,11 | -3,52% | 90.017,00 |
| 25.11.2025 | 4,02 | 4,28 | 4,02 | 4,26 | 5,97% | 39.980,00 |
| 24.11.2025 | 4,00 | 4,14 | 3,81 | 4,02 | 0,00% | 52.127,00 |
| 21.11.2025 | 3,88 | 4,08 | 3,84 | 4,02 | 2,81% | 57.330,00 |
| 20.11.2025 | 4,15 | 4,29 | 3,89 | 3,91 | -3,22% | 122.943,00 |
| 19.11.2025 | 4,09 | 4,26 | 3,94 | 4,04 | 0,00% | 81.309,00 |
| 18.11.2025 | 3,95 | 4,08 | 3,76 | 4,04 | 1,25% | 118.029,00 |
| 17.11.2025 | 4,33 | 4,35 | 3,95 | 3,99 | -7,64% | 120.612,00 |
| 14.11.2025 | 4,41 | 4,51 | 4,26 | 4,32 | -3,14% | 93.909,00 |
| 13.11.2025 | 4,68 | 4,69 | 4,42 | 4,46 | -2,19% | 121.313,00 |
| 12.11.2025 | 4,25 | 4,67 | 4,24 | 4,56 | 8,31% | 182.848,00 |
| 11.11.2025 | 4,34 | 4,42 | 4,11 | 4,21 | -3,00% | 75.704,00 |
| 10.11.2025 | 4,28 | 4,55 | 4,25 | 4,34 | 3,33% | 343.586,00 |
| 07.11.2025 | 3,50 | 4,27 | 3,46 | 4,20 | 19,32% | 264.866,00 |
| 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 |