Echtzeit-Aktienkurs SenesTech Inc.
Bid:
Ask:
Aktienkurse zur SenesTech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 3,11 | 5,00 | 3,11 | 3,94 | 31,33% | 4.714.598,00 |
| 12.12.2024 | 2,73 | 3,24 | 2,70 | 3,00 | 8,70% | 116.207,00 |
| 11.12.2024 | 2,58 | 2,76 | 2,32 | 2,76 | 9,09% | 35.098,00 |
| 10.12.2024 | 2,64 | 2,71 | 2,50 | 2,53 | -4,17% | 23.728,00 |
| 09.12.2024 | 2,36 | 2,84 | 2,27 | 2,64 | 12,20% | 73.647,00 |
| 06.12.2024 | 2,29 | 2,48 | 2,26 | 2,35 | 2,75% | 39.434,00 |
| 05.12.2024 | 2,35 | 2,35 | 2,25 | 2,29 | 0,88% | 12.899,00 |
| 04.12.2024 | 2,25 | 2,39 | 2,20 | 2,27 | 0,89% | 30.802,00 |
| 03.12.2024 | 2,24 | 2,34 | 2,23 | 2,25 | 0,45% | 22.720,00 |
| 02.12.2024 | 2,35 | 2,35 | 2,14 | 2,24 | -0,44% | 7.135,00 |
| 29.11.2024 | 2,27 | 2,27 | 2,22 | 2,25 | -0,44% | 4.318,00 |
| 27.11.2024 | 2,35 | 2,36 | 2,20 | 2,26 | -3,83% | 13.260,00 |
| 26.11.2024 | 2,40 | 2,40 | 2,33 | 2,35 | -1,26% | 9.076,00 |
| 25.11.2024 | 2,27 | 2,48 | 2,21 | 2,38 | 4,39% | 29.729,00 |
| 22.11.2024 | 2,32 | 2,34 | 2,15 | 2,28 | 2,70% | 19.742,00 |
| 20.11.2024 | 2,27 | 2,37 | 2,22 | 2,22 | -2,29% | 7.825,00 |
| 19.11.2024 | 2,30 | 2,32 | 2,19 | 2,27 | -3,73% | 5.648,00 |
| 18.11.2024 | 2,45 | 2,45 | 2,26 | 2,36 | -6,20% | 17.730,00 |
| 15.11.2024 | 2,66 | 2,66 | 2,45 | 2,52 | -5,41% | 15.149,00 |
| 14.11.2024 | 2,48 | 2,70 | 2,41 | 2,66 | 7,26% | 28.774,00 |
| 13.11.2024 | 2,75 | 2,82 | 2,48 | 2,48 | -7,12% | 28.783,00 |
| 12.11.2024 | 2,93 | 2,94 | 2,67 | 2,67 | -9,18% | 48.984,00 |
| 11.11.2024 | 2,93 | 3,00 | 2,79 | 2,94 | 3,52% | 17.005,00 |
| 08.11.2024 | 2,99 | 2,99 | 2,79 | 2,84 | -6,27% | 7.357,00 |
| 07.11.2024 | 2,85 | 3,13 | 2,85 | 3,03 | 6,32% | 39.350,00 |
| 06.11.2024 | 2,63 | 2,89 | 2,63 | 2,85 | 8,37% | 36.404,00 |
| 05.11.2024 | 2,53 | 2,74 | 2,53 | 2,63 | 3,95% | 15.698,00 |
| 04.11.2024 | 2,59 | 2,68 | 2,42 | 2,53 | -2,32% | 18.048,00 |
| 01.11.2024 | 2,80 | 2,86 | 2,59 | 2,59 | -7,50% | 28.156,00 |
| 31.10.2024 | 2,97 | 3,02 | 2,76 | 2,80 | -4,76% | 29.621,00 |
| 30.10.2024 | 3,10 | 3,12 | 2,88 | 2,94 | -5,16% | 19.791,00 |
| 29.10.2024 | 2,74 | 3,35 | 2,74 | 3,10 | 9,15% | 134.102,00 |
| 28.10.2024 | 2,80 | 2,90 | 2,75 | 2,84 | 1,79% | 13.176,00 |
| 25.10.2024 | 2,80 | 2,88 | 2,67 | 2,79 | -0,92% | 14.972,00 |
| 24.10.2024 | 2,82 | 2,94 | 2,66 | 2,82 | -0,53% | 13.207,00 |
| 23.10.2024 | 2,78 | 2,95 | 2,56 | 2,83 | 4,08% | 36.188,00 |
| 22.10.2024 | 3,00 | 3,04 | 2,70 | 2,72 | -6,30% | 25.606,00 |
| 21.10.2024 | 3,27 | 3,27 | 2,90 | 2,90 | -8,42% | 24.231,00 |
| 18.10.2024 | 3,05 | 3,25 | 2,64 | 3,17 | 7,82% | 88.905,00 |
| 17.10.2024 | 2,39 | 3,08 | 2,39 | 2,94 | 23,01% | 183.881,00 |
| 16.10.2024 | 2,24 | 2,43 | 2,22 | 2,39 | 4,82% | 34.641,00 |
| 15.10.2024 | 2,32 | 2,32 | 2,18 | 2,28 | -2,15% | 14.495,00 |
| 14.10.2024 | 2,28 | 2,36 | 2,26 | 2,33 | 0,87% | 8.128,00 |
| 11.10.2024 | 2,21 | 2,31 | 2,21 | 2,31 | 0,87% | 4.680,00 |
| 10.10.2024 | 2,41 | 2,41 | 2,20 | 2,29 | -1,72% | 11.002,00 |
| 09.10.2024 | 2,23 | 2,33 | 2,15 | 2,33 | 0,43% | 12.219,00 |
| 08.10.2024 | 2,31 | 2,48 | 2,07 | 2,32 | 2,20% | 43.073,00 |
| 07.10.2024 | 2,48 | 2,48 | 2,20 | 2,27 | -6,20% | 14.322,00 |
| 04.10.2024 | 2,43 | 2,50 | 2,29 | 2,42 | -0,41% | 9.460,00 |
| 03.10.2024 | 2,31 | 2,43 | 2,12 | 2,43 | 3,85% | 24.245,00 |
| 02.10.2024 | 2,38 | 2,38 | 2,02 | 2,34 | -1,27% | 34.649,00 |
| 01.10.2024 | 2,59 | 2,59 | 2,35 | 2,37 | -8,14% | 28.725,00 |
| 30.09.2024 | 2,51 | 2,64 | 2,38 | 2,58 | 2,79% | 39.390,00 |
| 27.09.2024 | 2,62 | 2,63 | 2,46 | 2,51 | -1,18% | 16.739,00 |
| 26.09.2024 | 2,68 | 2,78 | 2,52 | 2,54 | -2,31% | 80.701,00 |
| 25.09.2024 | 2,83 | 2,92 | 2,40 | 2,60 | -10,34% | 89.469,00 |
| 24.09.2024 | 2,49 | 2,95 | 2,26 | 2,90 | 20,83% | 159.060,00 |
| 23.09.2024 | 2,50 | 2,79 | 2,35 | 2,40 | -4,00% | 159.119,00 |
| 20.09.2024 | 2,26 | 2,64 | 2,00 | 2,50 | 15,21% | 230.820,00 |
| 19.09.2024 | 2,74 | 2,80 | 1,90 | 2,17 | -20,80% | 452.192,00 |
| 18.09.2024 | 3,00 | 3,78 | 2,74 | 2,74 | -2,84% | 753.665,00 |
| 17.09.2024 | 2,95 | 2,98 | 2,70 | 2,82 | -3,42% | 13.854,00 |
| 16.09.2024 | 3,08 | 3,15 | 2,80 | 2,92 | -5,50% | 10.422,00 |
| 13.09.2024 | 3,01 | 3,20 | 3,01 | 3,09 | 1,31% | 7.154,00 |
| 12.09.2024 | 3,21 | 3,36 | 3,04 | 3,05 | -4,98% | 14.740,00 |
| 11.09.2024 | 3,23 | 3,23 | 3,21 | 3,21 | 0,31% | 1.011,00 |
| 10.09.2024 | 2,99 | 3,22 | 2,99 | 3,20 | 6,67% | 21.586,00 |
| 09.09.2024 | 2,95 | 3,00 | 2,79 | 3,00 | -1,99% | 2.206,00 |
| 06.09.2024 | 3,14 | 3,14 | 3,06 | 3,06 | -3,44% | 862,00 |
| 05.09.2024 | 2,92 | 3,18 | 2,88 | 3,17 | 7,82% | 8.095,00 |
| 04.09.2024 | 2,86 | 3,10 | 2,86 | 2,94 | -1,67% | 2.475,00 |
| 03.09.2024 | 3,39 | 3,39 | 2,99 | 2,99 | -5,08% | 6.686,00 |
| 30.08.2024 | 3,16 | 3,16 | 3,01 | 3,15 | -3,08% | 9.041,00 |
| 29.08.2024 | 3,14 | 3,39 | 3,06 | 3,25 | 3,17% | 24.546,00 |
| 28.08.2024 | 3,02 | 3,15 | 2,82 | 3,15 | 12,10% | 34.665,00 |
| 27.08.2024 | 3,70 | 3,70 | 2,65 | 2,81 | -24,05% | 91.490,00 |
| 26.08.2024 | 4,07 | 4,08 | 3,35 | 3,70 | -9,76% | 65.224,00 |
| 23.08.2024 | 4,34 | 4,39 | 3,85 | 4,10 | -15,46% | 65.080,00 |
| 22.08.2024 | 4,75 | 5,80 | 4,75 | 4,85 | 0,89% | 25.912,00 |
| 21.08.2024 | 4,45 | 4,93 | 4,45 | 4,81 | 7,30% | 14.166,00 |
| 20.08.2024 | 4,42 | 4,50 | 4,00 | 4,48 | 3,68% | 21.393,00 |
| 19.08.2024 | 4,17 | 4,72 | 4,17 | 4,32 | 3,25% | 23.294,00 |
| 16.08.2024 | 3,84 | 4,19 | 3,75 | 4,19 | 9,27% | 18.103,00 |
| 15.08.2024 | 3,88 | 3,88 | 3,83 | 3,83 | 1,19% | 1.207,00 |
| 14.08.2024 | 3,99 | 4,08 | 3,75 | 3,79 | -7,23% | 15.929,00 |
| 13.08.2024 | 3,88 | 4,20 | 3,80 | 4,08 | 5,43% | 41.795,00 |
| 12.08.2024 | 3,92 | 3,99 | 3,87 | 3,87 | -3,25% | 2.412,00 |
| 09.08.2024 | 3,75 | 4,12 | 3,75 | 4,00 | 0,00% | 9.157,00 |
| 08.08.2024 | 4,23 | 4,25 | 3,88 | 4,00 | 0,00% | 6.658,00 |
| 07.08.2024 | 4,09 | 4,39 | 3,90 | 4,00 | -2,68% | 13.935,00 |
| 06.08.2024 | 3,99 | 4,40 | 3,90 | 4,11 | 2,49% | 17.869,00 |
| 05.08.2024 | 4,11 | 4,25 | 3,80 | 4,01 | -7,18% | 8.373,00 |
| 02.08.2024 | 4,56 | 4,60 | 4,26 | 4,32 | -5,26% | 7.218,00 |
| 01.08.2024 | 4,68 | 5,08 | 4,35 | 4,56 | -0,98% | 25.267,00 |
| 31.07.2024 | 4,58 | 4,92 | 4,50 | 4,61 | -4,20% | 11.974,00 |
| 30.07.2024 | 5,15 | 5,25 | 4,45 | 4,81 | -7,38% | 25.620,00 |
| 29.07.2024 | 4,65 | 5,62 | 4,57 | 5,19 | 13,57% | 161.027,00 |
| 26.07.2024 | 4,83 | 4,83 | 4,27 | 4,57 | -5,38% | 32.116,00 |
| 25.07.2024 | 4,11 | 5,19 | 4,06 | 4,83 | 1.025,87% | 66.725,00 |
| 24.07.2024 | 0,42 | 0,48 | 0,42 | 0,43 | 5,67% | 564.492,00 |