Echtzeit-Aktienkurs SiNtx Technologies Inc.
Bid:
Ask:
Aktienkurse zur SiNtx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,22 | 3,24 | 3,16 | 3,19 | -0,93% | 17.374,00 |
| 30.06.2025 | 3,16 | 3,29 | 3,06 | 3,22 | 0,00% | 17.844,00 |
| 27.06.2025 | 3,06 | 3,25 | 3,06 | 3,22 | 1,90% | 20.087,00 |
| 26.06.2025 | 3,09 | 3,25 | 3,05 | 3,16 | 1,61% | 31.171,00 |
| 25.06.2025 | 3,24 | 3,38 | 3,10 | 3,11 | 0,00% | 25.593,00 |
| 24.06.2025 | 3,08 | 3,25 | 3,08 | 3,11 | 1,30% | 18.167,00 |
| 23.06.2025 | 3,20 | 3,27 | 3,05 | 3,07 | -2,54% | 44.169,00 |
| 20.06.2025 | 3,40 | 3,45 | 3,15 | 3,15 | -4,55% | 44.244,00 |
| 18.06.2025 | 3,26 | 3,40 | 3,19 | 3,30 | -1,20% | 41.233,00 |
| 17.06.2025 | 3,42 | 3,42 | 3,25 | 3,34 | -2,34% | 51.214,00 |
| 16.06.2025 | 3,25 | 3,55 | 3,22 | 3,42 | 4,59% | 119.428,00 |
| 13.06.2025 | 3,02 | 3,50 | 3,02 | 3,27 | 6,17% | 113.473,00 |
| 12.06.2025 | 2,82 | 3,14 | 2,76 | 3,08 | 6,46% | 234.214,00 |
| 11.06.2025 | 2,80 | 2,99 | 2,74 | 2,89 | 3,32% | 33.182,00 |
| 10.06.2025 | 2,83 | 2,98 | 2,76 | 2,80 | -1,75% | 38.659,00 |
| 09.06.2025 | 2,81 | 2,91 | 2,80 | 2,85 | 0,35% | 44.964,00 |
| 06.06.2025 | 2,80 | 2,89 | 2,73 | 2,84 | 1,79% | 35.471,00 |
| 05.06.2025 | 2,77 | 2,92 | 2,72 | 2,79 | -0,71% | 36.160,00 |
| 04.06.2025 | 2,72 | 2,88 | 2,66 | 2,81 | 1,81% | 37.505,00 |
| 03.06.2025 | 2,79 | 2,94 | 2,74 | 2,76 | 0,00% | 74.605,00 |
| 02.06.2025 | 2,76 | 2,87 | 2,66 | 2,76 | 1,85% | 28.184,00 |
| 30.05.2025 | 2,74 | 2,83 | 2,70 | 2,71 | -2,87% | 23.444,00 |
| 29.05.2025 | 2,66 | 2,85 | 2,63 | 2,79 | 3,33% | 51.795,00 |
| 28.05.2025 | 2,63 | 2,78 | 2,63 | 2,70 | 1,50% | 85.569,00 |
| 27.05.2025 | 2,65 | 2,79 | 2,51 | 2,66 | -1,12% | 108.678,00 |
| 23.05.2025 | 2,79 | 2,83 | 2,53 | 2,69 | -4,27% | 158.621,00 |
| 22.05.2025 | 2,90 | 3,09 | 2,75 | 2,81 | -7,57% | 5.442.112,00 |
| 21.05.2025 | 3,08 | 3,14 | 2,99 | 3,04 | 0,66% | 11.599,00 |
| 20.05.2025 | 3,17 | 3,22 | 2,94 | 3,02 | -4,43% | 44.115,00 |
| 19.05.2025 | 3,15 | 3,28 | 3,07 | 3,16 | 0,00% | 46.199,00 |
| 16.05.2025 | 3,31 | 3,44 | 3,14 | 3,16 | -2,77% | 65.288,00 |
| 15.05.2025 | 3,30 | 3,39 | 3,02 | 3,25 | -5,80% | 60.639,00 |
| 14.05.2025 | 3,37 | 3,69 | 3,30 | 3,45 | 4,29% | 97.996,00 |
| 13.05.2025 | 2,90 | 3,46 | 2,89 | 3,31 | 16,65% | 171.378,00 |
| 12.05.2025 | 2,55 | 2,85 | 2,52 | 2,84 | 9,50% | 51.512,00 |
| 09.05.2025 | 2,44 | 2,63 | 2,44 | 2,59 | 2,37% | 13.389,00 |
| 08.05.2025 | 2,44 | 2,60 | 2,37 | 2,53 | 1,20% | 40.015,00 |
| 07.05.2025 | 2,66 | 2,81 | 2,42 | 2,50 | -7,06% | 67.425,00 |
| 06.05.2025 | 2,63 | 2,77 | 2,61 | 2,69 | -0,74% | 24.622,00 |
| 05.05.2025 | 2,87 | 2,94 | 2,64 | 2,71 | -2,17% | 53.751,00 |
| 02.05.2025 | 2,94 | 2,94 | 2,70 | 2,77 | 2,97% | 19.180,00 |
| 01.05.2025 | 3,08 | 3,08 | 2,67 | 2,69 | -7,24% | 56.770,00 |
| 30.04.2025 | 2,68 | 2,97 | 2,42 | 2,90 | 21,34% | 141.361,00 |
| 29.04.2025 | 2,42 | 2,54 | 2,38 | 2,39 | -2,45% | 16.818,00 |
| 28.04.2025 | 2,58 | 2,58 | 2,37 | 2,45 | -5,04% | 41.877,00 |
| 25.04.2025 | 2,71 | 2,71 | 2,49 | 2,58 | -5,15% | 36.619,00 |
| 24.04.2025 | 2,19 | 2,78 | 2,11 | 2,72 | 20,89% | 233.311,00 |
| 23.04.2025 | 1,80 | 2,25 | 1,79 | 2,25 | 28,57% | 234.820,00 |
| 22.04.2025 | 1,76 | 1,85 | 1,72 | 1,75 | -1,69% | 40.486,00 |
| 21.04.2025 | 1,74 | 1,81 | 1,72 | 1,78 | 1,71% | 43.563,00 |
| 17.04.2025 | 1,73 | 1,82 | 1,72 | 1,75 | 1,16% | 47.203,00 |
| 16.04.2025 | 1,76 | 1,83 | 1,71 | 1,73 | -3,89% | 24.393,00 |
| 15.04.2025 | 1,82 | 1,93 | 1,78 | 1,80 | -2,70% | 27.195,00 |
| 14.04.2025 | 1,87 | 1,91 | 1,81 | 1,85 | -2,63% | 80.070,00 |
| 11.04.2025 | 1,89 | 1,93 | 1,85 | 1,90 | -1,55% | 13.804,00 |
| 10.04.2025 | 2,10 | 2,14 | 1,81 | 1,93 | -7,66% | 77.227,00 |
| 09.04.2025 | 1,94 | 2,10 | 1,85 | 2,09 | 7,18% | 53.839,00 |
| 08.04.2025 | 2,05 | 2,05 | 1,93 | 1,95 | -7,14% | 125.070,00 |
| 07.04.2025 | 2,00 | 2,15 | 1,91 | 2,10 | 1,94% | 35.089,00 |
| 04.04.2025 | 2,47 | 2,63 | 2,00 | 2,06 | -14,52% | 270.527,00 |
| 03.04.2025 | 2,53 | 2,95 | 2,41 | 2,41 | -6,95% | 95.534,00 |
| 02.04.2025 | 2,52 | 2,64 | 2,43 | 2,59 | 0,78% | 41.259,00 |
| 01.04.2025 | 2,58 | 2,70 | 2,40 | 2,57 | 0,00% | 67.713,00 |
| 31.03.2025 | 2,77 | 2,86 | 2,55 | 2,57 | -7,22% | 44.416,00 |
| 28.03.2025 | 2,92 | 2,94 | 2,75 | 2,77 | -5,14% | 70.450,00 |
| 27.03.2025 | 2,86 | 3,02 | 2,86 | 2,92 | -0,34% | 5.315,00 |
| 26.03.2025 | 2,93 | 3,01 | 2,86 | 2,93 | -1,68% | 57.615,00 |
| 25.03.2025 | 2,89 | 3,00 | 2,89 | 2,98 | 3,11% | 35.353,00 |
| 24.03.2025 | 2,94 | 3,17 | 2,86 | 2,89 | -3,67% | 41.584,00 |
| 21.03.2025 | 2,99 | 3,01 | 2,86 | 3,00 | 4,17% | 28.759,00 |
| 20.03.2025 | 2,89 | 3,07 | 2,87 | 2,88 | -3,68% | 26.583,00 |
| 19.03.2025 | 2,82 | 3,02 | 2,82 | 2,99 | 3,82% | 27.729,00 |
| 18.03.2025 | 3,04 | 3,23 | 2,83 | 2,88 | -4,95% | 46.479,00 |
| 17.03.2025 | 3,38 | 3,38 | 3,01 | 3,03 | -11,40% | 63.363,00 |
| 14.03.2025 | 3,05 | 3,55 | 3,05 | 3,42 | 10,68% | 130.892,00 |
| 13.03.2025 | 3,18 | 3,23 | 3,06 | 3,09 | -4,63% | 8.512,00 |
| 12.03.2025 | 3,25 | 3,35 | 3,15 | 3,24 | -1,19% | 82.896,00 |
| 11.03.2025 | 3,20 | 3,29 | 3,16 | 3,28 | -0,33% | 12.614,00 |
| 10.03.2025 | 3,23 | 3,38 | 3,16 | 3,29 | -0,60% | 70.130,00 |
| 07.03.2025 | 3,31 | 3,42 | 3,28 | 3,31 | -1,51% | 17.429,00 |
| 06.03.2025 | 3,31 | 3,75 | 3,24 | 3,36 | 2,46% | 99.082,00 |
| 05.03.2025 | 3,05 | 3,42 | 3,03 | 3,28 | 7,01% | 78.827,00 |
| 04.03.2025 | 2,94 | 3,15 | 2,80 | 3,07 | 3,20% | 132.265,00 |
| 03.03.2025 | 3,31 | 3,42 | 2,85 | 2,97 | -10,27% | 290.401,00 |
| 28.02.2025 | 4,00 | 4,17 | 3,22 | 3,31 | -19,46% | 164.172,00 |
| 27.02.2025 | 4,15 | 4,69 | 4,05 | 4,11 | -6,16% | 165.454,00 |
| 26.02.2025 | 4,50 | 4,50 | 4,10 | 4,38 | -16,25% | 336.383,00 |
| 25.02.2025 | 5,68 | 5,80 | 5,00 | 5,23 | -5,42% | 301.800,00 |
| 24.02.2025 | 4,82 | 5,90 | 4,70 | 5,53 | 4,14% | 519.584,00 |
| 21.02.2025 | 5,10 | 7,36 | 4,80 | 5,31 | 10,63% | 5.527.955,00 |
| 20.02.2025 | 4,67 | 4,95 | 3,98 | 4,80 | -0,41% | 1.008.247,00 |
| 19.02.2025 | 5,28 | 6,11 | 4,25 | 4,82 | 70,92% | 70.768.741,00 |
| 18.02.2025 | 2,95 | 2,99 | 2,75 | 2,82 | -4,41% | 22.345,00 |
| 14.02.2025 | 2,97 | 2,99 | 2,85 | 2,95 | -0,67% | 19.508,00 |
| 13.02.2025 | 2,93 | 3,00 | 2,89 | 2,97 | -1,33% | 10.103,00 |
| 12.02.2025 | 2,94 | 3,02 | 2,88 | 3,01 | -0,66% | 18.513,00 |
| 11.02.2025 | 3,06 | 3,15 | 2,95 | 3,03 | -0,98% | 13.453,00 |
| 10.02.2025 | 3,12 | 3,23 | 3,00 | 3,06 | -5,56% | 24.653,00 |
| 07.02.2025 | 3,23 | 3,26 | 3,08 | 3,24 | 0,00% | 10.838,00 |
| 06.02.2025 | 3,13 | 3,24 | 3,13 | 3,24 | 3,51% | 8.361,00 |