3,530$
-1,12%
Echtzeit-Aktienkurs SiNtx Technologies Inc.
Bid:
Ask:
Aktienkurse zur SiNtx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,61 | 3,65 | 3,51 | 3,53 | -1,12% | 9.010,00 |
| 16.12.2025 | 3,45 | 3,66 | 3,45 | 3,57 | 2,29% | 28.133,00 |
| 15.12.2025 | 3,60 | 3,75 | 3,49 | 3,49 | -5,42% | 55.047,00 |
| 12.12.2025 | 3,90 | 3,90 | 3,58 | 3,69 | -5,63% | 136.819,00 |
| 11.12.2025 | 4,00 | 4,04 | 3,83 | 3,91 | -3,22% | 44.795,00 |
| 10.12.2025 | 4,15 | 4,17 | 3,98 | 4,04 | -5,16% | 74.544,00 |
| 09.12.2025 | 4,25 | 4,42 | 4,12 | 4,26 | 1,19% | 124.600,00 |
| 08.12.2025 | 4,34 | 4,46 | 3,97 | 4,21 | 4,47% | 279.035,00 |
| 05.12.2025 | 3,86 | 4,08 | 3,70 | 4,03 | 4,95% | 164.481,00 |
| 04.12.2025 | 3,59 | 3,88 | 3,56 | 3,84 | 9,09% | 56.213,00 |
| 03.12.2025 | 3,52 | 3,58 | 3,30 | 3,52 | -2,76% | 38.568,00 |
| 02.12.2025 | 3,59 | 3,63 | 3,35 | 3,62 | 10,70% | 66.422,00 |
| 01.12.2025 | 3,92 | 3,99 | 3,27 | 3,27 | -21,20% | 261.491,00 |
| 28.11.2025 | 3,85 | 4,23 | 3,80 | 4,15 | 6,82% | 116.861,00 |
| 26.11.2025 | 3,70 | 3,95 | 3,58 | 3,89 | 6,44% | 67.715,00 |
| 25.11.2025 | 3,40 | 3,70 | 3,38 | 3,65 | 3,11% | 54.522,00 |
| 24.11.2025 | 3,22 | 3,55 | 3,20 | 3,54 | 10,28% | 61.544,00 |
| 21.11.2025 | 3,27 | 3,27 | 3,15 | 3,21 | -3,89% | 43.549,00 |
| 20.11.2025 | 3,35 | 3,50 | 3,28 | 3,34 | -0,60% | 102.685,00 |
| 19.11.2025 | 3,44 | 3,46 | 3,26 | 3,36 | 1,82% | 32.182,00 |
| 18.11.2025 | 3,34 | 3,42 | 3,10 | 3,30 | -5,44% | 71.887,00 |
| 17.11.2025 | 3,12 | 3,49 | 3,11 | 3,49 | 10,79% | 83.053,00 |
| 14.11.2025 | 3,17 | 3,22 | 3,08 | 3,15 | 2,94% | 29.606,00 |
| 13.11.2025 | 3,36 | 3,46 | 3,06 | 3,06 | -10,79% | 59.083,00 |
| 12.11.2025 | 3,59 | 3,73 | 3,40 | 3,43 | -6,54% | 115.678,00 |
| 11.11.2025 | 3,50 | 3,78 | 3,40 | 3,67 | 3,09% | 41.853,00 |
| 10.11.2025 | 3,40 | 3,65 | 3,36 | 3,56 | 8,87% | 92.986,00 |
| 07.11.2025 | 3,28 | 3,41 | 3,18 | 3,27 | -3,54% | 50.288,00 |
| 06.11.2025 | 3,46 | 3,53 | 3,36 | 3,39 | -2,31% | 37.666,00 |
| 05.11.2025 | 3,23 | 3,49 | 3,21 | 3,47 | 8,10% | 26.976,00 |
| 04.11.2025 | 3,24 | 3,39 | 3,03 | 3,21 | -3,89% | 51.281,00 |
| 03.11.2025 | 3,24 | 3,42 | 3,20 | 3,34 | 4,70% | 87.999,00 |
| 31.10.2025 | 3,38 | 3,51 | 3,17 | 3,19 | -5,90% | 89.694,00 |
| 30.10.2025 | 3,30 | 3,46 | 3,23 | 3,39 | 1,80% | 50.873,00 |
| 29.10.2025 | 3,53 | 3,53 | 3,31 | 3,33 | -3,76% | 28.865,00 |
| 28.10.2025 | 3,62 | 3,66 | 3,40 | 3,46 | -4,68% | 61.970,00 |
| 27.10.2025 | 3,78 | 3,82 | 3,57 | 3,63 | -3,20% | 78.634,00 |
| 24.10.2025 | 3,36 | 3,76 | 3,35 | 3,75 | 8,38% | 163.686,00 |
| 23.10.2025 | 3,20 | 3,50 | 3,10 | 3,46 | 6,46% | 147.339,00 |
| 22.10.2025 | 3,41 | 3,41 | 3,13 | 3,25 | -6,61% | 217.164,00 |
| 21.10.2025 | 3,41 | 3,67 | 3,07 | 3,48 | 3,88% | 514.105,00 |
| 20.10.2025 | 4,04 | 4,13 | 3,26 | 3,35 | -15,40% | 6.133.009,00 |
| 17.10.2025 | 4,00 | 4,05 | 3,84 | 3,96 | -2,70% | 59.391,00 |
| 16.10.2025 | 4,44 | 4,50 | 3,96 | 4,07 | -5,35% | 251.788,00 |
| 15.10.2025 | 4,27 | 4,35 | 4,15 | 4,30 | 2,14% | 47.220,00 |
| 14.10.2025 | 4,15 | 4,33 | 3,91 | 4,21 | 3,95% | 61.767,00 |
| 13.10.2025 | 4,17 | 4,31 | 3,98 | 4,05 | -2,17% | 64.552,00 |
| 10.10.2025 | 4,44 | 4,64 | 4,06 | 4,14 | -4,83% | 59.764,00 |
| 09.10.2025 | 4,47 | 4,49 | 4,29 | 4,35 | -3,76% | 48.036,00 |
| 08.10.2025 | 4,20 | 4,58 | 4,13 | 4,52 | 7,36% | 168.690,00 |
| 07.10.2025 | 4,13 | 4,26 | 3,92 | 4,21 | 2,43% | 137.234,00 |
| 06.10.2025 | 3,83 | 4,15 | 3,72 | 4,11 | 4,05% | 173.994,00 |
| 03.10.2025 | 4,14 | 4,14 | 3,85 | 3,95 | -3,89% | 19.300,00 |
| 02.10.2025 | 4,08 | 4,17 | 4,01 | 4,11 | 0,98% | 52.475,00 |
| 01.10.2025 | 4,04 | 4,18 | 4,01 | 4,07 | -0,49% | 58.946,00 |
| 30.09.2025 | 4,01 | 4,16 | 3,99 | 4,09 | -0,97% | 57.918,00 |
| 29.09.2025 | 4,44 | 4,66 | 3,96 | 4,13 | -9,03% | 219.358,00 |
| 26.09.2025 | 4,65 | 4,80 | 4,25 | 4,54 | 0,00% | 102.240,00 |
| 25.09.2025 | 4,76 | 4,85 | 4,50 | 4,54 | -7,54% | 60.618,00 |
| 24.09.2025 | 4,94 | 5,14 | 4,78 | 4,91 | 0,61% | 93.384,00 |
| 23.09.2025 | 4,77 | 4,92 | 4,54 | 4,88 | 3,61% | 83.555,00 |
| 22.09.2025 | 5,08 | 5,12 | 4,44 | 4,71 | -4,46% | 128.842,00 |
| 19.09.2025 | 4,26 | 5,00 | 4,18 | 4,93 | 16,82% | 264.793,00 |
| 18.09.2025 | 4,02 | 4,26 | 3,86 | 4,22 | 7,38% | 72.763,00 |
| 17.09.2025 | 4,01 | 4,14 | 3,92 | 3,93 | -2,60% | 106.109,00 |
| 16.09.2025 | 4,25 | 4,28 | 4,01 | 4,04 | -6,81% | 112.298,00 |
| 15.09.2025 | 4,47 | 4,47 | 4,27 | 4,33 | -0,46% | 64.659,00 |
| 12.09.2025 | 4,66 | 4,66 | 4,20 | 4,35 | -4,19% | 97.539,00 |
| 11.09.2025 | 4,48 | 4,73 | 4,30 | 4,54 | 4,13% | 167.620,00 |
| 10.09.2025 | 4,20 | 4,47 | 4,19 | 4,36 | 2,83% | 163.200,00 |
| 09.09.2025 | 4,45 | 4,65 | 4,16 | 4,24 | -7,63% | 308.287,00 |
| 08.09.2025 | 3,95 | 4,80 | 3,91 | 4,59 | -16,70% | 1.010.638,00 |
| 05.09.2025 | 4,12 | 6,13 | 4,11 | 5,51 | 25,80% | 2.287.278,00 |
| 04.09.2025 | 5,02 | 5,04 | 4,30 | 4,38 | -17,59% | 802.632,00 |
| 03.09.2025 | 5,20 | 6,78 | 4,72 | 5,32 | 16,30% | 37.600.714,00 |
| 02.09.2025 | 4,24 | 4,58 | 4,09 | 4,57 | 10,12% | 136.964,00 |
| 29.08.2025 | 4,36 | 4,51 | 3,97 | 4,15 | -2,12% | 174.802,00 |
| 28.08.2025 | 3,86 | 4,34 | 3,76 | 4,24 | 12,17% | 203.700,00 |
| 27.08.2025 | 3,82 | 4,08 | 3,73 | 3,78 | -0,66% | 183.047,00 |
| 26.08.2025 | 3,51 | 3,84 | 3,49 | 3,81 | 9,97% | 253.665,00 |
| 25.08.2025 | 3,42 | 3,56 | 3,31 | 3,46 | -0,86% | 81.029,00 |
| 22.08.2025 | 3,26 | 3,72 | 3,26 | 3,49 | 7,06% | 125.290,00 |
| 21.08.2025 | 3,22 | 3,30 | 3,10 | 3,26 | -1,81% | 21.093,00 |
| 20.08.2025 | 3,21 | 3,38 | 3,16 | 3,32 | 0,91% | 63.164,00 |
| 19.08.2025 | 3,17 | 3,42 | 3,12 | 3,29 | 3,46% | 146.461,00 |
| 18.08.2025 | 3,02 | 3,24 | 3,01 | 3,18 | 4,61% | 24.229,00 |
| 15.08.2025 | 2,96 | 3,08 | 2,96 | 3,04 | -0,33% | 37.797,00 |
| 14.08.2025 | 3,06 | 3,08 | 2,85 | 3,05 | -0,97% | 48.819,00 |
| 13.08.2025 | 2,91 | 3,13 | 2,87 | 3,08 | 3,01% | 49.264,00 |
| 12.08.2025 | 2,88 | 3,03 | 2,81 | 2,99 | 3,51% | 44.941,00 |
| 11.08.2025 | 2,90 | 2,90 | 2,81 | 2,89 | -0,05% | 25.558,00 |
| 08.08.2025 | 2,68 | 2,96 | 2,65 | 2,89 | 7,64% | 71.914,00 |
| 07.08.2025 | 2,70 | 2,72 | 2,65 | 2,69 | -0,19% | 24.536,00 |
| 06.08.2025 | 2,72 | 2,76 | 2,61 | 2,69 | 1,32% | 24.914,00 |
| 05.08.2025 | 2,75 | 2,80 | 2,62 | 2,66 | -0,56% | 67.062,00 |
| 04.08.2025 | 2,48 | 2,80 | 2,39 | 2,67 | 11,25% | 89.257,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,31 | 2,40 | -4,38% | 66.767,00 |
| 31.07.2025 | 2,56 | 2,57 | 2,51 | 2,51 | -2,71% | 36.257,00 |
| 30.07.2025 | 2,66 | 2,77 | 2,56 | 2,58 | -3,01% | 48.185,00 |
| 29.07.2025 | 2,74 | 2,75 | 2,63 | 2,66 | -4,32% | 26.593,00 |