5,450$
1,68%
Echtzeit-Aktienkurs SBC Medical Group Holdings Incorporated
Bid:
Ask:
Aktienkurse zur SBC Medical Group Holdings Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,29 | 5,48 | 5,28 | 5,46 | 1,96% | 170.457,00 |
| 19.10.2026 | 5,18 | 5,39 | 5,12 | 5,36 | 3,78% | 175.085,00 |
| 16.10.2026 | 5,30 | 5,35 | 5,13 | 5,16 | -2,27% | 119.487,00 |
| 15.10.2026 | 5,23 | 5,30 | 5,11 | 5,28 | 0,96% | 139.685,00 |
| 14.10.2026 | 5,20 | 5,31 | 5,12 | 5,23 | -1,69% | 124.624,00 |
| 13.10.2026 | 5,45 | 5,61 | 5,23 | 5,32 | -1,30% | 201.863,00 |
| 12.10.2026 | 5,45 | 5,48 | 5,28 | 5,39 | -0,55% | 133.571,00 |
| 09.10.2026 | 5,35 | 5,44 | 5,21 | 5,42 | 1,50% | 156.905,00 |
| 08.10.2026 | 5,28 | 5,35 | 5,10 | 5,34 | 0,00% | 221.316,00 |
| 07.10.2026 | 5,34 | 5,45 | 5,28 | 5,34 | 0,19% | 190.937,00 |
| 06.10.2026 | 5,37 | 5,51 | 5,31 | 5,33 | -0,19% | 251.055,00 |
| 05.10.2026 | 5,17 | 5,37 | 5,14 | 5,34 | 4,91% | 344.013,00 |
| 02.10.2026 | 5,07 | 5,22 | 4,98 | 5,09 | 0,59% | 167.067,00 |
| 01.10.2026 | 4,91 | 5,23 | 4,87 | 5,06 | 2,43% | 218.196,00 |
| 30.09.2026 | 4,88 | 5,04 | 4,88 | 4,94 | 2,07% | 112.189,00 |
| 29.09.2026 | 5,01 | 5,02 | 4,79 | 4,84 | -3,78% | 254.371,00 |
| 28.09.2026 | 4,83 | 5,09 | 4,77 | 5,03 | 2,65% | 194.949,00 |
| 25.09.2026 | 4,82 | 4,92 | 4,74 | 4,90 | 3,16% | 129.417,00 |
| 24.09.2026 | 4,81 | 4,87 | 4,66 | 4,75 | -2,06% | 181.805,00 |
| 23.09.2026 | 5,04 | 5,21 | 4,80 | 4,85 | -3,77% | 241.377,00 |
| 22.09.2026 | 5,14 | 5,14 | 4,82 | 5,04 | -1,95% | 303.069,00 |
| 21.09.2026 | 4,80 | 5,29 | 4,80 | 5,14 | 8,21% | 356.204,00 |
| 18.09.2026 | 4,78 | 4,87 | 4,71 | 4,75 | 1,06% | 558.937,00 |
| 17.09.2026 | 4,53 | 4,88 | 4,53 | 4,70 | 4,91% | 218.208,00 |
| 16.09.2026 | 4,58 | 4,64 | 4,42 | 4,48 | -2,40% | 150.363,00 |
| 15.09.2026 | 4,60 | 4,65 | 4,46 | 4,59 | 1,10% | 140.517,00 |
| 14.09.2026 | 4,48 | 4,68 | 4,46 | 4,54 | 1,79% | 298.488,00 |
| 11.09.2026 | 4,40 | 4,52 | 4,40 | 4,46 | 1,83% | 182.818,00 |
| 10.09.2026 | 4,31 | 4,44 | 4,25 | 4,38 | 1,04% | 147.523,00 |
| 09.09.2026 | 4,40 | 4,44 | 4,31 | 4,34 | -2,14% | 88.793,00 |
| 08.09.2026 | 4,14 | 4,45 | 4,14 | 4,43 | 7,52% | 213.663,00 |
| 04.09.2026 | 4,25 | 4,25 | 4,06 | 4,12 | -3,74% | 140.977,00 |
| 03.09.2026 | 4,21 | 4,39 | 4,21 | 4,28 | 1,18% | 206.164,00 |
| 02.09.2026 | 4,16 | 4,30 | 4,16 | 4,23 | 1,20% | 200.310,00 |
| 01.09.2026 | 4,01 | 4,19 | 4,01 | 4,18 | 3,98% | 163.092,00 |
| 31.08.2026 | 4,02 | 4,14 | 3,97 | 4,02 | -0,74% | 187.137,00 |
| 28.08.2026 | 4,11 | 4,15 | 4,00 | 4,05 | -1,46% | 92.762,00 |
| 27.08.2026 | 4,13 | 4,13 | 4,06 | 4,11 | -0,72% | 84.903,00 |
| 26.08.2026 | 4,25 | 4,28 | 4,06 | 4,14 | -2,59% | 244.402,00 |
| 25.08.2026 | 4,15 | 4,33 | 4,05 | 4,25 | 2,41% | 159.434,00 |
| 24.08.2026 | 4,04 | 4,23 | 3,97 | 4,15 | 3,75% | 269.914,00 |
| 21.08.2026 | 3,68 | 4,06 | 3,68 | 4,00 | 8,70% | 205.092,00 |
| 20.08.2026 | 3,70 | 3,86 | 3,59 | 3,68 | -4,91% | 184.374,00 |
| 19.08.2026 | 3,60 | 3,89 | 3,58 | 3,87 | 7,50% | 266.400,00 |
| 18.08.2026 | 3,62 | 3,69 | 3,49 | 3,60 | -1,37% | 281.452,00 |
| 17.08.2026 | 3,69 | 3,74 | 3,53 | 3,65 | -0,27% | 278.683,00 |
| 14.08.2026 | 3,19 | 3,67 | 3,18 | 3,66 | 14,73% | 350.551,00 |
| 13.08.2026 | 3,26 | 3,30 | 3,02 | 3,19 | -0,31% | 356.647,00 |
| 12.08.2026 | 3,20 | 3,25 | 3,17 | 3,20 | 0,00% | 147.656,00 |
| 11.08.2026 | 3,09 | 3,22 | 3,06 | 3,20 | 3,90% | 125.383,00 |
| 10.08.2026 | 3,11 | 3,14 | 3,03 | 3,08 | 0,98% | 65.630,00 |
| 07.08.2026 | 3,00 | 3,09 | 3,00 | 3,05 | 2,01% | 13.219,00 |
| 06.08.2026 | 3,02 | 3,02 | 2,97 | 2,99 | -3,55% | 11.732,00 |
| 05.08.2026 | 3,08 | 3,13 | 3,03 | 3,10 | -2,36% | 4.294,00 |
| 04.08.2026 | 3,13 | 3,19 | 3,11 | 3,18 | 0,16% | 16.116,00 |
| 03.08.2026 | 3,04 | 3,17 | 3,02 | 3,17 | 3,59% | 6.670,00 |
| 31.07.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 0,66% | 12.308,00 |
| 30.07.2026 | 3,14 | 3,14 | 3,03 | 3,04 | -1,94% | 26.164,00 |
| 29.07.2026 | 3,16 | 3,16 | 3,06 | 3,10 | -2,82% | 24.690,00 |
| 28.07.2026 | 3,21 | 3,25 | 3,16 | 3,19 | 0,00% | 12.343,00 |
| 27.07.2026 | 3,12 | 3,19 | 3,12 | 3,19 | 4,25% | 8.570,00 |
| 24.07.2026 | 2,96 | 3,06 | 2,94 | 3,06 | 4,08% | 10.147,00 |
| 23.07.2026 | 2,88 | 2,95 | 2,87 | 2,94 | 0,34% | 17.889,00 |
| 22.07.2026 | 2,98 | 2,98 | 2,92 | 2,93 | -1,68% | 56.580,00 |
| 21.07.2026 | 3,00 | 3,01 | 2,97 | 2,98 | -1,97% | 12.712,00 |
| 20.07.2026 | 3,08 | 3,08 | 3,03 | 3,04 | -1,30% | 7.983,00 |
| 17.07.2026 | 3,18 | 3,18 | 3,07 | 3,08 | -2,22% | 7.564,00 |
| 16.07.2026 | 3,14 | 3,21 | 3,14 | 3,15 | 1,61% | 10.260,00 |
| 15.07.2026 | 3,09 | 3,10 | 3,07 | 3,10 | 0,65% | 15.139,00 |
| 14.07.2026 | 3,11 | 3,11 | 3,06 | 3,08 | -0,65% | 2.852,00 |
| 13.07.2026 | 3,04 | 3,12 | 3,04 | 3,10 | 5,08% | 7.240,00 |
| 10.07.2026 | 3,01 | 3,01 | 2,92 | 2,95 | 0,34% | 7.791,00 |
| 09.07.2026 | 3,04 | 3,04 | 2,83 | 2,94 | -0,84% | 31.860,00 |
| 08.07.2026 | 3,01 | 3,01 | 2,90 | 2,97 | -0,17% | 36.889,00 |
| 07.07.2026 | 3,07 | 3,11 | 2,97 | 2,97 | -3,41% | 40.065,00 |
| 06.07.2026 | 3,23 | 3,23 | 3,06 | 3,08 | -5,09% | 52.356,00 |
| 02.07.2026 | 3,19 | 3,29 | 3,19 | 3,24 | 2,21% | 5.082,00 |
| 01.07.2026 | 3,06 | 3,17 | 3,06 | 3,17 | 2,59% | 3.443,00 |
| 30.06.2026 | 3,07 | 3,15 | 3,07 | 3,09 | -2,22% | 10.403,00 |
| 29.06.2026 | 3,24 | 3,28 | 3,16 | 3,16 | -2,77% | 12.194,00 |
| 26.06.2026 | 3,18 | 3,33 | 3,08 | 3,25 | 2,20% | 58.283,00 |
| 25.06.2026 | 3,08 | 3,20 | 3,05 | 3,18 | 2,91% | 17.668,00 |
| 24.06.2026 | 3,10 | 3,18 | 3,08 | 3,09 | 0,32% | 15.331,00 |
| 23.06.2026 | 2,95 | 3,11 | 2,95 | 3,08 | 4,76% | 24.209,00 |
| 22.06.2026 | 3,05 | 3,05 | 2,94 | 2,94 | -3,61% | 6.317,00 |
| 18.06.2026 | 3,05 | 3,06 | 3,02 | 3,05 | 1,67% | 11.555,00 |
| 17.06.2026 | 3,07 | 3,12 | 2,96 | 3,00 | 0,00% | 28.068,00 |
| 16.06.2026 | 2,93 | 3,01 | 2,93 | 3,00 | 3,27% | 11.251,00 |
| 15.06.2026 | 2,90 | 2,95 | 2,90 | 2,91 | 0,52% | 18.210,00 |
| 12.06.2026 | 3,10 | 3,10 | 2,89 | 2,89 | -3,67% | 25.976,00 |
| 11.06.2026 | 2,98 | 3,01 | 2,94 | 3,00 | -1,32% | 5.602,00 |
| 10.06.2026 | 2,99 | 3,04 | 2,97 | 3,04 | 2,36% | 16.082,00 |
| 09.06.2026 | 2,97 | 3,01 | 2,97 | 2,97 | 0,34% | 7.641,00 |
| 08.06.2026 | 3,05 | 3,05 | 2,96 | 2,96 | -1,66% | 3.996,00 |
| 05.06.2026 | 3,02 | 3,02 | 2,97 | 3,01 | -1,31% | 47.920,00 |
| 04.06.2026 | 3,09 | 3,11 | 3,04 | 3,05 | -0,65% | 5.092,00 |
| 03.06.2026 | 3,15 | 3,15 | 3,05 | 3,07 | -4,06% | 14.049,00 |
| 02.06.2026 | 3,20 | 3,20 | 3,13 | 3,20 | 0,31% | 32.482,00 |
| 01.06.2026 | 3,24 | 3,45 | 3,17 | 3,19 | -0,31% | 59.823,00 |
| 29.05.2026 | 3,19 | 3,29 | 3,19 | 3,20 | 0,95% | 48.425,00 |