2,940$
7,69%
Echtzeit-Aktienkurs SiNtx Technologies Inc.
Bid:
Ask:
Aktienkurse zur SiNtx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 2,67 | 2,94 | 2,67 | 2,94 | 7,69% | 7.269,00 |
| 09.03.2026 | 2,71 | 2,75 | 2,64 | 2,73 | 0,37% | 1.920,00 |
| 06.03.2026 | 2,71 | 2,75 | 2,68 | 2,72 | -1,09% | 1.920,00 |
| 05.03.2026 | 2,75 | 2,79 | 2,71 | 2,75 | -1,43% | 1.920,00 |
| 04.03.2026 | 2,79 | 2,79 | 2,74 | 2,79 | 0,36% | 21.811,00 |
| 03.03.2026 | 2,82 | 2,82 | 2,71 | 2,78 | -1,42% | 33.768,00 |
| 02.03.2026 | 2,80 | 2,89 | 2,80 | 2,82 | -2,42% | 31.041,00 |
| 27.02.2026 | 2,90 | 2,95 | 2,78 | 2,89 | -1,37% | 67.999,00 |
| 26.02.2026 | 2,91 | 3,00 | 2,86 | 2,93 | -0,34% | 21.824,00 |
| 25.02.2026 | 2,97 | 3,05 | 2,89 | 2,94 | -1,01% | 51.194,00 |
| 24.02.2026 | 2,94 | 3,00 | 2,90 | 2,97 | 1,02% | 16.579,00 |
| 23.02.2026 | 3,03 | 3,05 | 2,87 | 2,94 | -2,97% | 58.608,00 |
| 20.02.2026 | 3,20 | 3,20 | 3,02 | 3,03 | -5,31% | 24.680,00 |
| 19.02.2026 | 3,10 | 3,22 | 3,00 | 3,20 | 6,67% | 32.405,00 |
| 18.02.2026 | 3,04 | 3,06 | 2,98 | 3,00 | 0,33% | 15.664,00 |
| 17.02.2026 | 3,05 | 3,05 | 2,94 | 2,99 | -1,48% | 10.755,00 |
| 13.02.2026 | 2,72 | 3,05 | 2,72 | 3,04 | 11,58% | 26.273,00 |
| 12.02.2026 | 2,88 | 2,90 | 2,62 | 2,72 | -6,85% | 36.041,00 |
| 11.02.2026 | 2,89 | 2,94 | 2,73 | 2,92 | 1,39% | 47.711,00 |
| 10.02.2026 | 2,90 | 2,96 | 2,85 | 2,88 | -2,04% | 16.962,00 |
| 09.02.2026 | 2,99 | 3,00 | 2,91 | 2,94 | 0,00% | 20.866,00 |
| 06.02.2026 | 2,89 | 3,09 | 2,89 | 2,94 | 1,38% | 31.418,00 |
| 05.02.2026 | 2,97 | 3,00 | 2,82 | 2,90 | -5,54% | 64.944,00 |
| 04.02.2026 | 3,06 | 3,16 | 3,01 | 3,07 | -2,54% | 24.584,00 |
| 03.02.2026 | 3,16 | 3,18 | 3,02 | 3,15 | -0,42% | 33.569,00 |
| 02.02.2026 | 3,22 | 3,22 | 3,12 | 3,16 | -1,46% | 28.971,00 |
| 30.01.2026 | 3,15 | 3,25 | 3,12 | 3,21 | -0,93% | 42.751,00 |
| 29.01.2026 | 3,26 | 3,29 | 3,12 | 3,24 | -2,41% | 80.477,00 |
| 28.01.2026 | 3,40 | 3,45 | 3,26 | 3,32 | -3,21% | 49.777,00 |
| 27.01.2026 | 3,42 | 3,46 | 3,39 | 3,43 | -0,87% | 20.055,00 |
| 26.01.2026 | 3,47 | 3,51 | 3,42 | 3,46 | -1,42% | 25.159,00 |
| 23.01.2026 | 3,56 | 3,56 | 3,46 | 3,51 | -1,40% | 17.330,00 |
| 22.01.2026 | 3,55 | 3,64 | 3,54 | 3,56 | -0,28% | 16.265,00 |
| 21.01.2026 | 3,63 | 3,73 | 3,53 | 3,57 | -0,56% | 33.815,00 |
| 20.01.2026 | 3,77 | 3,77 | 3,57 | 3,59 | -4,01% | 33.682,00 |
| 16.01.2026 | 3,67 | 3,77 | 3,67 | 3,74 | 1,91% | 7.494,00 |
| 15.01.2026 | 3,69 | 3,77 | 3,65 | 3,67 | -0,54% | 31.652,00 |
| 14.01.2026 | 3,74 | 3,77 | 3,66 | 3,69 | -2,51% | 16.533,00 |
| 13.01.2026 | 3,86 | 3,89 | 3,77 | 3,79 | -1,17% | 34.321,00 |
| 12.01.2026 | 3,74 | 3,94 | 3,65 | 3,83 | 1,32% | 44.487,00 |
| 09.01.2026 | 3,81 | 3,83 | 3,68 | 3,78 | -1,31% | 20.758,00 |
| 08.01.2026 | 3,97 | 4,14 | 3,75 | 3,83 | -2,54% | 92.039,00 |
| 07.01.2026 | 3,77 | 3,98 | 3,69 | 3,93 | 5,36% | 51.809,00 |
| 06.01.2026 | 3,64 | 3,81 | 3,64 | 3,73 | 1,08% | 32.011,00 |
| 05.01.2026 | 3,83 | 3,94 | 3,65 | 3,69 | -2,38% | 45.945,00 |