1,690$
-2,59%
Echtzeit-Aktienkurs SiNtx Technologies Inc.
Bid:
Ask:
Aktienkurse zur SiNtx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,70 | 1,73 | 1,67 | 1,72 | 1,18% | 3.343,00 |
| 19.10.2026 | 1,71 | 1,74 | 1,66 | 1,70 | -2,30% | 22.256,00 |
| 16.10.2026 | 1,77 | 1,78 | 1,69 | 1,74 | -1,69% | 43.710,00 |
| 15.10.2026 | 1,80 | 1,84 | 1,73 | 1,77 | -2,75% | 15.925,00 |
| 14.10.2026 | 2,03 | 2,03 | 1,82 | 1,82 | -12,08% | 113.572,00 |
| 13.10.2026 | 2,14 | 2,21 | 2,05 | 2,07 | -2,82% | 36.892,00 |
| 12.10.2026 | 2,08 | 2,14 | 2,08 | 2,13 | 0,95% | 47.192,00 |
| 09.10.2026 | 2,12 | 2,18 | 2,05 | 2,11 | 0,00% | 140.600,00 |
| 08.10.2026 | 2,12 | 2,16 | 2,07 | 2,11 | -2,76% | 29.206,00 |
| 07.10.2026 | 2,12 | 2,20 | 2,05 | 2,17 | -0,46% | 40.891,00 |
| 06.10.2026 | 2,19 | 2,21 | 2,12 | 2,18 | 0,00% | 50.418,00 |
| 05.10.2026 | 2,28 | 2,34 | 2,17 | 2,18 | -1,36% | 118.262,00 |
| 02.10.2026 | 2,15 | 2,30 | 2,12 | 2,21 | 3,76% | 158.149,00 |
| 01.10.2026 | 2,31 | 2,39 | 1,99 | 2,13 | -4,48% | 678.281,00 |
| 30.09.2026 | 2,04 | 2,30 | 2,02 | 2,23 | 9,85% | 79.436,00 |
| 29.09.2026 | 2,00 | 2,07 | 1,98 | 2,03 | 2,01% | 30.232,00 |
| 28.09.2026 | 1,89 | 2,10 | 1,89 | 1,99 | 5,85% | 107.533,00 |
| 25.09.2026 | 1,91 | 2,00 | 1,86 | 1,88 | 0,53% | 89.159,00 |
| 24.09.2026 | 1,75 | 1,91 | 1,74 | 1,87 | 5,06% | 46.740,00 |
| 23.09.2026 | 1,84 | 1,84 | 1,75 | 1,78 | -2,73% | 66.169,00 |
| 22.09.2026 | 1,79 | 1,84 | 1,75 | 1,83 | 5,78% | 11.812,00 |
| 21.09.2026 | 1,73 | 1,90 | 1,69 | 1,73 | 0,00% | 15.505,00 |
| 18.09.2026 | 1,63 | 1,79 | 1,63 | 1,73 | 5,49% | 33.908,00 |
| 17.09.2026 | 1,69 | 1,73 | 1,58 | 1,64 | -2,38% | 31.332,00 |
| 16.09.2026 | 1,75 | 1,75 | 1,67 | 1,68 | -1,18% | 7.348,00 |
| 15.09.2026 | 1,77 | 1,78 | 1,68 | 1,70 | -5,03% | 11.930,00 |
| 14.09.2026 | 1,68 | 1,79 | 1,68 | 1,79 | -0,56% | 9.749,00 |
| 11.09.2026 | 1,86 | 1,86 | 1,73 | 1,80 | -3,23% | 17.710,00 |
| 10.09.2026 | 1,82 | 1,94 | 1,82 | 1,86 | 2,20% | 37.732,00 |
| 09.09.2026 | 1,72 | 1,82 | 1,67 | 1,82 | 4,60% | 30.961,00 |
| 08.09.2026 | 1,69 | 1,80 | 1,63 | 1,74 | 6,75% | 30.332,00 |
| 04.09.2026 | 1,52 | 1,69 | 1,51 | 1,63 | 5,84% | 43.653,00 |
| 03.09.2026 | 1,49 | 1,54 | 1,48 | 1,54 | 1,65% | 13.104,00 |
| 02.09.2026 | 1,49 | 1,54 | 1,48 | 1,52 | 1,68% | 18.617,00 |
| 01.09.2026 | 1,51 | 1,51 | 1,46 | 1,49 | -2,61% | 24.906,00 |
| 31.08.2026 | 1,50 | 1,56 | 1,50 | 1,53 | 2,00% | 33.585,00 |
| 28.08.2026 | 1,51 | 1,53 | 1,48 | 1,50 | -1,96% | 18.632,00 |
| 27.08.2026 | 1,56 | 1,58 | 1,51 | 1,53 | -3,16% | 51.397,00 |
| 26.08.2026 | 1,53 | 1,59 | 1,53 | 1,58 | 1,28% | 12.583,00 |
| 25.08.2026 | 1,53 | 1,56 | 1,52 | 1,56 | 3,31% | 23.545,00 |
| 24.08.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -2,58% | 14.185,00 |
| 21.08.2026 | 1,54 | 1,58 | 1,49 | 1,55 | 2,65% | 25.465,00 |
| 20.08.2026 | 1,62 | 1,62 | 1,46 | 1,51 | -5,03% | 53.464,00 |
| 19.08.2026 | 1,63 | 1,65 | 1,55 | 1,59 | -1,85% | 56.108,00 |
| 18.08.2026 | 1,63 | 1,69 | 1,60 | 1,62 | -1,22% | 37.472,00 |
| 17.08.2026 | 1,66 | 1,66 | 1,61 | 1,64 | 0,00% | 27.421,00 |
| 14.08.2026 | 1,69 | 1,73 | 1,61 | 1,64 | -4,09% | 76.938,00 |
| 13.08.2026 | 1,59 | 1,83 | 1,58 | 1,71 | 8,92% | 313.025,00 |
| 12.08.2026 | 1,73 | 1,75 | 1,51 | 1,57 | -11,30% | 302.914,00 |
| 11.08.2026 | 1,71 | 1,84 | 1,69 | 1,77 | 4,12% | 3.809.198,00 |
| 10.08.2026 | 1,70 | 1,76 | 1,66 | 1,70 | 2,41% | 24.056,00 |
| 07.08.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 1,84% | 3.822,00 |
| 06.08.2026 | 1,72 | 1,72 | 1,61 | 1,63 | -6,32% | 18.826,00 |
| 05.08.2026 | 1,68 | 1,90 | 1,67 | 1,74 | 4,82% | 33.306,00 |
| 04.08.2026 | 1,71 | 1,74 | 1,63 | 1,66 | -6,21% | 28.157,00 |
| 03.08.2026 | 1,72 | 1,83 | 1,70 | 1,77 | 4,12% | 43.667,00 |
| 31.07.2026 | 1,51 | 1,72 | 1,51 | 1,70 | 11,11% | 28.787,00 |
| 30.07.2026 | 1,52 | 1,54 | 1,51 | 1,53 | 1,32% | 7.919,00 |
| 29.07.2026 | 1,56 | 1,59 | 1,49 | 1,51 | -3,21% | 17.881,00 |
| 28.07.2026 | 1,62 | 1,62 | 1,55 | 1,56 | 0,65% | 15.222,00 |
| 27.07.2026 | 1,41 | 1,60 | 1,40 | 1,55 | 10,71% | 39.118,00 |
| 24.07.2026 | 1,50 | 1,54 | 1,40 | 1,40 | -7,89% | 16.194,00 |
| 23.07.2026 | 1,55 | 1,57 | 1,47 | 1,52 | -3,18% | 61.877,00 |
| 22.07.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -0,63% | 11.250,00 |
| 21.07.2026 | 1,62 | 1,62 | 1,55 | 1,58 | 0,64% | 7.030,00 |
| 20.07.2026 | 1,58 | 1,62 | 1,56 | 1,57 | -1,26% | 10.292,00 |
| 17.07.2026 | 1,52 | 1,63 | 1,52 | 1,59 | 1,92% | 9.649,00 |
| 16.07.2026 | 1,56 | 1,59 | 1,54 | 1,56 | -0,64% | 29.797,00 |
| 15.07.2026 | 1,58 | 1,73 | 1,55 | 1,57 | 0,64% | 20.829,00 |
| 14.07.2026 | 1,55 | 1,61 | 1,55 | 1,56 | 0,00% | 16.834,00 |
| 13.07.2026 | 1,74 | 1,76 | 1,55 | 1,56 | -9,30% | 68.050,00 |
| 10.07.2026 | 1,73 | 1,73 | 1,66 | 1,72 | 1,18% | 33.280,00 |
| 09.07.2026 | 1,87 | 1,87 | 1,68 | 1,70 | -5,03% | 27.447,00 |
| 08.07.2026 | 1,81 | 1,88 | 1,75 | 1,79 | -3,24% | 24.900,00 |
| 07.07.2026 | 1,87 | 1,92 | 1,84 | 1,85 | -1,07% | 26.817,00 |
| 06.07.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -1,58% | 33.373,00 |
| 02.07.2026 | 1,91 | 1,94 | 1,86 | 1,90 | 1,60% | 21.086,00 |
| 01.07.2026 | 1,89 | 1,97 | 1,84 | 1,87 | 0,00% | 54.973,00 |
| 30.06.2026 | 1,85 | 1,91 | 1,85 | 1,87 | -1,06% | 30.104,00 |
| 29.06.2026 | 1,88 | 1,91 | 1,80 | 1,89 | -1,56% | 38.274,00 |
| 26.06.2026 | 1,81 | 1,97 | 1,81 | 1,92 | 3,23% | 15.835,00 |
| 25.06.2026 | 1,95 | 2,03 | 1,85 | 1,86 | -5,10% | 45.626,00 |
| 24.06.2026 | 1,91 | 2,06 | 1,90 | 1,96 | 2,08% | 37.423,00 |
| 23.06.2026 | 2,00 | 2,04 | 1,90 | 1,92 | -3,52% | 22.254,00 |
| 22.06.2026 | 2,11 | 2,14 | 1,90 | 1,99 | -5,69% | 246.970,00 |
| 18.06.2026 | 2,04 | 2,15 | 2,04 | 2,11 | 1,44% | 30.425,00 |
| 17.06.2026 | 2,12 | 2,19 | 2,02 | 2,08 | -3,70% | 48.301,00 |
| 16.06.2026 | 2,24 | 2,24 | 2,09 | 2,16 | -2,26% | 13.132,00 |
| 15.06.2026 | 2,21 | 2,23 | 2,16 | 2,21 | 4,25% | 10.829,00 |
| 12.06.2026 | 2,18 | 2,25 | 2,12 | 2,12 | -4,07% | 24.494,00 |
| 11.06.2026 | 2,10 | 2,21 | 2,06 | 2,21 | 6,76% | 9.810,00 |
| 10.06.2026 | 2,15 | 2,18 | 2,06 | 2,07 | -3,72% | 29.884,00 |
| 09.06.2026 | 2,10 | 2,18 | 2,07 | 2,15 | 3,86% | 37.160,00 |
| 08.06.2026 | 2,08 | 2,20 | 2,03 | 2,07 | 1,97% | 33.210,00 |
| 05.06.2026 | 2,24 | 2,26 | 2,02 | 2,03 | -9,38% | 116.532,00 |
| 04.06.2026 | 2,15 | 2,30 | 2,15 | 2,24 | 0,00% | 56.837,00 |
| 03.06.2026 | 1,98 | 2,29 | 1,86 | 2,24 | 8,74% | 702.938,00 |
| 02.06.2026 | 2,18 | 2,18 | 1,96 | 2,06 | -3,74% | 79.345,00 |
| 01.06.2026 | 2,21 | 2,29 | 2,10 | 2,14 | -4,46% | 38.346,00 |
| 29.05.2026 | 2,23 | 2,25 | 2,21 | 2,24 | 1,19% | 45.058,00 |