Echtzeit-Aktienkurs SenesTech Inc.
Bid:
Ask:
Aktienkurse zur SenesTech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,12 | 2,17 | 2,07 | 2,12 | -1,40% | 4,00 |
| 04.03.2026 | 2,22 | 2,27 | 2,09 | 2,15 | -1,83% | 10.102,00 |
| 03.03.2026 | 2,10 | 2,19 | 2,08 | 2,19 | 2,82% | 22.094,00 |
| 02.03.2026 | 2,22 | 2,33 | 2,13 | 2,13 | -5,33% | 22.184,00 |
| 27.02.2026 | 2,26 | 2,29 | 2,22 | 2,25 | -1,32% | 5.132,00 |
| 26.02.2026 | 2,23 | 2,37 | 2,23 | 2,28 | 1,33% | 44.750,00 |
| 25.02.2026 | 2,14 | 2,26 | 2,10 | 2,25 | 6,64% | 47.437,00 |
| 24.02.2026 | 2,23 | 2,29 | 2,10 | 2,11 | -1,86% | 20.902,00 |
| 23.02.2026 | 2,40 | 2,40 | 2,08 | 2,15 | -9,28% | 63.462,00 |
| 20.02.2026 | 2,46 | 2,53 | 2,30 | 2,37 | -1,25% | 60.233,00 |
| 19.02.2026 | 2,34 | 2,46 | 2,18 | 2,40 | 2,78% | 129.549,00 |
| 18.02.2026 | 2,33 | 2,38 | 2,15 | 2,34 | -1,06% | 100.129,00 |
| 17.02.2026 | 2,04 | 2,46 | 1,99 | 2,36 | 18,00% | 227.930,00 |
| 13.02.2026 | 1,75 | 2,06 | 1,62 | 2,00 | 12,36% | 48.882,00 |
| 12.02.2026 | 1,78 | 1,79 | 1,66 | 1,78 | 0,00% | 37.320,00 |
| 11.02.2026 | 1,81 | 1,81 | 1,71 | 1,78 | -1,11% | 52.764,00 |
| 10.02.2026 | 1,85 | 1,87 | 1,78 | 1,80 | -2,70% | 48.252,00 |
| 09.02.2026 | 1,97 | 1,97 | 1,81 | 1,85 | -1,07% | 55.036,00 |
| 06.02.2026 | 1,84 | 1,94 | 1,81 | 1,87 | 5,06% | 47.961,00 |
| 05.02.2026 | 1,81 | 1,84 | 1,75 | 1,78 | -3,26% | 61.308,00 |
| 04.02.2026 | 1,85 | 1,87 | 1,77 | 1,84 | -2,39% | 66.195,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,76 | 1,89 | -7,14% | 71.182,00 |
| 02.02.2026 | 1,83 | 2,19 | 1,75 | 2,03 | 9,73% | 215.319,00 |
| 30.01.2026 | 1,87 | 1,92 | 1,75 | 1,85 | -1,60% | 27.027,00 |
| 29.01.2026 | 1,95 | 2,00 | 1,68 | 1,88 | -1,05% | 136.413,00 |
| 28.01.2026 | 1,96 | 1,96 | 1,88 | 1,90 | -1,04% | 42.444,00 |
| 27.01.2026 | 1,98 | 1,98 | 1,91 | 1,92 | -1,54% | 56.165,00 |
| 26.01.2026 | 2,06 | 2,06 | 1,95 | 1,95 | -2,50% | 35.960,00 |
| 23.01.2026 | 2,05 | 2,12 | 2,00 | 2,00 | -1,48% | 21.668,00 |
| 22.01.2026 | 2,11 | 2,12 | 2,02 | 2,03 | -0,49% | 34.088,00 |
| 21.01.2026 | 2,06 | 2,08 | 2,04 | 2,04 | -0,49% | 18.547,00 |
| 20.01.2026 | 2,04 | 2,11 | 2,03 | 2,05 | -1,91% | 37.762,00 |
| 16.01.2026 | 2,16 | 2,17 | 2,09 | 2,09 | -1,42% | 33.805,00 |
| 15.01.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 2,42% | 15.446,00 |
| 14.01.2026 | 2,12 | 2,12 | 2,06 | 2,07 | -2,36% | 23.506,00 |
| 13.01.2026 | 2,22 | 2,23 | 2,10 | 2,12 | -4,07% | 26.340,00 |
| 12.01.2026 | 2,33 | 2,33 | 2,20 | 2,21 | -0,45% | 10.435,00 |
| 09.01.2026 | 2,30 | 2,30 | 2,21 | 2,22 | -1,77% | 15.730,00 |
| 08.01.2026 | 2,23 | 2,27 | 2,20 | 2,26 | 2,26% | 9.332,00 |
| 07.01.2026 | 2,22 | 2,27 | 2,20 | 2,21 | -2,21% | 22.199,00 |
| 06.01.2026 | 2,24 | 2,32 | 2,20 | 2,26 | 0,89% | 30.970,00 |
| 05.01.2026 | 2,18 | 2,29 | 2,18 | 2,24 | 1,36% | 40.953,00 |