3,384$
-1,63%
Echtzeit-Aktienkurs Sensus Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Sensus Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,00% | 73.154,00 |
| 29.07.2025 | 5,39 | 5,60 | 5,26 | 5,29 | -0,56% | 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 | -1,69% | 36.647,00 |
| 02.07.2025 | 4,64 | 4,81 | 4,63 | 4,74 | 2,16% | 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 |
| 17.06.2025 | 4,77 | 5,02 | 4,77 | 4,82 | 0,00% | 62.515,00 |
| 16.06.2025 | 4,85 | 4,97 | 4,82 | 4,82 | 0,21% | 19.130,00 |
| 13.06.2025 | 4,92 | 5,01 | 4,79 | 4,81 | -3,22% | 46.468,00 |
| 12.06.2025 | 5,11 | 5,19 | 4,90 | 4,97 | -2,55% | 61.572,00 |
| 11.06.2025 | 5,13 | 5,20 | 5,08 | 5,10 | -0,58% | 83.475,00 |
| 10.06.2025 | 5,05 | 5,20 | 4,99 | 5,13 | 2,60% | 71.622,00 |
| 09.06.2025 | 4,95 | 5,11 | 4,91 | 5,00 | 1,63% | 34.081,00 |
| 06.06.2025 | 5,08 | 5,12 | 4,86 | 4,92 | -2,19% | 43.537,00 |
| 05.06.2025 | 4,92 | 5,24 | 4,84 | 5,03 | 2,86% | 139.123,00 |
| 04.06.2025 | 4,83 | 4,94 | 4,70 | 4,89 | 1,24% | 46.044,00 |
| 03.06.2025 | 4,72 | 4,84 | 4,65 | 4,83 | 2,33% | 77.243,00 |
| 02.06.2025 | 4,77 | 4,80 | 4,65 | 4,72 | -0,84% | 38.702,00 |
| 30.05.2025 | 4,73 | 4,86 | 4,73 | 4,76 | -0,21% | 54.912,00 |
| 29.05.2025 | 4,88 | 4,88 | 4,73 | 4,77 | -1,45% | 41.868,00 |
| 28.05.2025 | 4,85 | 4,95 | 4,75 | 4,84 | 0,41% | 66.444,00 |
| 27.05.2025 | 4,70 | 4,91 | 4,65 | 4,82 | 2,77% | 74.105,00 |
| 23.05.2025 | 4,68 | 4,75 | 4,60 | 4,69 | 0,21% | 41.205,00 |
| 22.05.2025 | 4,71 | 4,78 | 4,66 | 4,68 | -0,64% | 57.913,00 |
| 21.05.2025 | 4,84 | 5,00 | 4,70 | 4,71 | -1,87% | 101.856,00 |
| 20.05.2025 | 4,75 | 4,98 | 4,58 | 4,80 | 1,48% | 151.753,00 |
| 19.05.2025 | 4,39 | 4,75 | 4,25 | 4,73 | 6,05% | 168.598,00 |
| 16.05.2025 | 4,66 | 4,67 | 4,30 | 4,46 | -3,46% | 232.757,00 |
| 15.05.2025 | 4,79 | 4,79 | 4,58 | 4,62 | -4,15% | 223.804,00 |
| 14.05.2025 | 4,57 | 4,92 | 4,50 | 4,82 | 5,01% | 102.292,00 |
| 13.05.2025 | 4,60 | 4,68 | 4,56 | 4,59 | 0,88% | 44.289,00 |
| 12.05.2025 | 4,70 | 4,70 | 4,40 | 4,55 | 1,34% | 73.788,00 |
| 09.05.2025 | 4,50 | 4,59 | 4,46 | 4,49 | 0,45% | 75.337,00 |
| 08.05.2025 | 4,26 | 4,49 | 4,24 | 4,47 | 5,92% | 65.069,00 |
| 07.05.2025 | 4,24 | 4,30 | 4,16 | 4,22 | -0,47% | 68.319,00 |
| 06.05.2025 | 4,01 | 4,26 | 4,01 | 4,24 | 4,18% | 141.457,00 |
| 05.05.2025 | 4,30 | 4,32 | 4,02 | 4,07 | -6,00% | 168.001,00 |
| 02.05.2025 | 4,35 | 4,52 | 4,28 | 4,33 | 0,00% | 129.535,00 |
| 01.05.2025 | 4,29 | 4,41 | 4,27 | 4,33 | 0,70% | 82.835,00 |
| 30.04.2025 | 4,44 | 4,54 | 4,28 | 4,30 | -3,37% | 59.272,00 |
| 29.04.2025 | 4,72 | 4,77 | 4,43 | 4,45 | -6,61% | 112.855,00 |
| 28.04.2025 | 4,73 | 4,80 | 4,63 | 4,77 | 0,53% | 86.634,00 |
| 25.04.2025 | 4,66 | 4,79 | 4,64 | 4,74 | 1,28% | 27.687,00 |
| 24.04.2025 | 4,70 | 4,70 | 4,50 | 4,68 | 0,43% | 64.019,00 |
| 23.04.2025 | 4,74 | 4,76 | 4,51 | 4,66 | 0,65% | 73.318,00 |
| 22.04.2025 | 4,50 | 4,66 | 4,45 | 4,63 | 4,04% | 94.750,00 |
| 21.04.2025 | 4,60 | 4,64 | 4,40 | 4,45 | -3,05% | 52.506,00 |
| 17.04.2025 | 4,69 | 4,74 | 4,58 | 4,59 | -2,75% | 86.663,00 |
| 16.04.2025 | 4,65 | 4,76 | 4,61 | 4,72 | 1,51% | 161.055,00 |
| 15.04.2025 | 4,75 | 4,75 | 4,50 | 4,65 | -2,92% | 222.723,00 |
| 14.04.2025 | 4,70 | 4,80 | 4,57 | 4,79 | 3,90% | 96.899,00 |
| 11.04.2025 | 4,60 | 4,69 | 4,46 | 4,61 | 0,66% | 75.952,00 |
| 10.04.2025 | 4,56 | 4,60 | 4,32 | 4,58 | -0,22% | 76.270,00 |
| 09.04.2025 | 4,56 | 4,72 | 4,28 | 4,59 | 0,44% | 156.185,00 |
| 08.04.2025 | 4,69 | 4,69 | 4,42 | 4,57 | 3,16% | 163.650,00 |
| 07.04.2025 | 4,26 | 4,51 | 4,11 | 4,43 | -0,67% | 140.155,00 |
| 04.04.2025 | 4,73 | 4,73 | 4,34 | 4,46 | -8,04% | 137.058,00 |
| 03.04.2025 | 4,75 | 5,18 | 4,75 | 4,85 | -3,58% | 254.522,00 |
| 02.04.2025 | 4,70 | 5,06 | 4,70 | 5,03 | 6,57% | 96.130,00 |
| 01.04.2025 | 4,71 | 4,81 | 4,64 | 4,72 | -0,21% | 83.444,00 |
| 31.03.2025 | 4,67 | 4,78 | 4,44 | 4,73 | -0,84% | 134.331,00 |
| 28.03.2025 | 4,67 | 4,77 | 4,57 | 4,77 | 1,71% | 130.781,00 |
| 27.03.2025 | 4,64 | 4,70 | 4,46 | 4,69 | 1,08% | 97.373,00 |
| 26.03.2025 | 4,92 | 4,93 | 4,60 | 4,64 | -4,92% | 100.254,00 |
| 25.03.2025 | 4,84 | 4,92 | 4,77 | 4,88 | 1,46% | 84.198,00 |