1,710$
-4,47%
Echtzeit-Aktienkurs SiNtx Technologies Inc.
Bid:
Ask:
Aktienkurse zur SiNtx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,81 | 1,88 | 1,75 | 1,79 | -3,24% | 24.898,00 |
| 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 |
| 28.05.2026 | 2,28 | 2,30 | 2,20 | 2,21 | -3,33% | 43.678,00 |
| 27.05.2026 | 2,39 | 2,39 | 2,29 | 2,29 | -5,76% | 23.445,00 |
| 26.05.2026 | 2,33 | 2,46 | 2,33 | 2,43 | 1,67% | 28.430,00 |
| 22.05.2026 | 2,33 | 2,44 | 2,31 | 2,39 | 3,91% | 65.399,00 |
| 21.05.2026 | 2,15 | 2,30 | 2,14 | 2,30 | 4,07% | 23.379,00 |
| 20.05.2026 | 2,22 | 2,24 | 2,17 | 2,21 | 0,45% | 22.535,00 |
| 19.05.2026 | 2,16 | 2,29 | 2,14 | 2,20 | -1,35% | 34.330,00 |
| 18.05.2026 | 2,21 | 2,35 | 2,20 | 2,23 | -1,55% | 22.958,00 |
| 15.05.2026 | 2,43 | 2,43 | 2,22 | 2,27 | -5,62% | 30.472,00 |
| 14.05.2026 | 2,42 | 2,43 | 2,28 | 2,40 | 1,08% | 26.409,00 |
| 13.05.2026 | 2,37 | 2,41 | 2,30 | 2,37 | -1,07% | 11.304,00 |
| 12.05.2026 | 2,52 | 2,56 | 2,34 | 2,40 | -3,23% | 13.953,00 |
| 11.05.2026 | 2,32 | 2,48 | 2,32 | 2,48 | 5,53% | 33.975,00 |
| 08.05.2026 | 2,44 | 2,54 | 2,30 | 2,35 | -1,67% | 7.628,00 |
| 07.05.2026 | 2,40 | 2,50 | 2,37 | 2,39 | -1,24% | 10.482,00 |
| 06.05.2026 | 2,52 | 2,64 | 2,42 | 2,42 | 0,00% | 237.178,00 |
| 05.05.2026 | 2,37 | 2,44 | 2,36 | 2,42 | 0,00% | 8.341,00 |
| 04.05.2026 | 2,42 | 2,51 | 2,36 | 2,42 | 0,41% | 46.719,00 |
| 01.05.2026 | 2,11 | 2,52 | 2,08 | 2,41 | 14,22% | 52.697,00 |
| 30.04.2026 | 2,00 | 2,21 | 2,00 | 2,11 | 6,03% | 68.583,00 |
| 29.04.2026 | 2,10 | 2,15 | 1,99 | 1,99 | -7,44% | 61.024,00 |
| 28.04.2026 | 2,44 | 2,44 | 2,09 | 2,15 | -8,51% | 79.128,00 |
| 27.04.2026 | 2,43 | 2,56 | 2,35 | 2,35 | -4,86% | 15.171,00 |
| 24.04.2026 | 2,50 | 2,65 | 2,47 | 2,47 | -1,59% | 19.502,00 |
| 23.04.2026 | 2,62 | 2,70 | 2,51 | 2,51 | -5,64% | 21.149,00 |
| 22.04.2026 | 2,65 | 2,72 | 2,61 | 2,66 | 1,92% | 22.340,00 |
| 21.04.2026 | 2,76 | 2,77 | 2,61 | 2,61 | -6,12% | 24.458,00 |
| 20.04.2026 | 2,68 | 2,85 | 2,68 | 2,78 | 3,35% | 21.632,00 |
| 17.04.2026 | 2,70 | 2,80 | 2,64 | 2,69 | 0,37% | 20.954,00 |
| 16.04.2026 | 2,81 | 2,81 | 2,60 | 2,68 | -2,19% | 27.463,00 |
| 15.04.2026 | 2,85 | 2,92 | 2,72 | 2,74 | -2,14% | 23.281,00 |
| 14.04.2026 | 2,87 | 2,99 | 2,80 | 2,80 | -2,44% | 28.244,00 |
| 13.04.2026 | 2,81 | 3,00 | 2,74 | 2,87 | 7,09% | 146.666,00 |
| 10.04.2026 | 2,69 | 2,73 | 2,65 | 2,68 | -0,37% | 12.929,00 |
| 09.04.2026 | 2,76 | 2,76 | 2,62 | 2,69 | -0,37% | 32.487,00 |
| 08.04.2026 | 2,84 | 2,84 | 2,70 | 2,70 | 1,50% | 21.443,00 |
| 07.04.2026 | 2,53 | 2,76 | 2,48 | 2,66 | 5,14% | 17.154,00 |
| 06.04.2026 | 2,49 | 2,62 | 2,49 | 2,53 | 0,40% | 11.746,00 |
| 02.04.2026 | 2,41 | 2,58 | 2,41 | 2,52 | -0,79% | 7.940,00 |
| 01.04.2026 | 2,50 | 2,57 | 2,50 | 2,54 | 1,49% | 8.078,00 |
| 31.03.2026 | 2,28 | 2,61 | 2,25 | 2,50 | 9,29% | 37.710,00 |
| 30.03.2026 | 2,38 | 2,38 | 2,22 | 2,29 | 0,44% | 14.708,00 |
| 27.03.2026 | 2,45 | 2,45 | 2,26 | 2,28 | -5,79% | 21.025,00 |
| 26.03.2026 | 2,62 | 2,62 | 2,38 | 2,42 | -5,47% | 28.863,00 |
| 25.03.2026 | 2,62 | 2,63 | 2,55 | 2,56 | -0,39% | 8.501,00 |
| 24.03.2026 | 2,57 | 2,60 | 2,50 | 2,57 | 0,78% | 12.583,00 |
| 23.03.2026 | 2,43 | 2,60 | 2,41 | 2,55 | 2,41% | 44.742,00 |
| 20.03.2026 | 2,45 | 2,55 | 2,43 | 2,49 | -3,49% | 26.224,00 |
| 19.03.2026 | 2,59 | 2,63 | 2,35 | 2,58 | -3,01% | 34.521,00 |
| 18.03.2026 | 2,79 | 2,79 | 2,65 | 2,66 | -3,27% | 13.514,00 |
| 17.03.2026 | 2,79 | 2,89 | 2,73 | 2,75 | -2,14% | 26.064,00 |
| 16.03.2026 | 2,93 | 2,93 | 2,81 | 2,81 | -1,06% | 2.526,00 |
| 13.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 4,00 |
| 12.03.2026 | 2,81 | 2,85 | 2,78 | 2,84 | 2,16% | 16.248,00 |
| 11.03.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -5,44% | 7.792,00 |
| 10.03.2026 | 2,67 | 2,94 | 2,67 | 2,94 | 7,30% | 10.969,00 |
| 09.03.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 1,48% | 10.288,00 |
| 06.03.2026 | 2,72 | 2,73 | 2,68 | 2,70 | -2,53% | 4.047,00 |
| 05.03.2026 | 2,84 | 2,84 | 2,77 | 2,77 | -0,72% | 3.076,00 |
| 04.03.2026 | 2,78 | 2,79 | 2,78 | 2,79 | 0,00% | 40,00 |
| 03.03.2026 | 2,71 | 2,79 | 2,71 | 2,79 | -1,41% | 22.861,00 |
| 02.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | 300,00 |
| 27.02.2026 | 2,90 | 2,90 | 2,78 | 2,83 | -3,41% | 8.265,00 |
| 26.02.2026 | 2,91 | 3,00 | 2,86 | 2,93 | 0,34% | 1.920,00 |
| 25.02.2026 | 3,01 | 3,01 | 2,87 | 2,92 | -1,02% | 5.759,00 |
| 24.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 1,20% | 47,00 |
| 23.02.2026 | 3,05 | 3,05 | 2,92 | 2,92 | -3,80% | 2.414,00 |
| 20.02.2026 | 3,06 | 3,06 | 3,03 | 3,03 | -5,61% | 6.372,00 |
| 19.02.2026 | 3,06 | 3,21 | 3,05 | 3,21 | 7,00% | 16.864,00 |
| 18.02.2026 | 3,04 | 3,06 | 2,98 | 3,00 | 1,69% | 15.664,00 |
| 17.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -3,28% | 271,00 |
| 13.02.2026 | 2,99 | 3,05 | 2,99 | 3,05 | 12,13% | 4.078,00 |
| 12.02.2026 | 2,72 | 2,73 | 2,66 | 2,72 | -7,17% | 4.791,00 |