5,200$
8,11%
Echtzeit-Aktienkurs S&W Seed Co.
Bid:
Ask:
Aktienkurse zur S&W Seed Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 4,81 | 5,60 | 4,81 | 5,20 | 8,11% | 9.281,00 |
| 09.04.2025 | 4,60 | 4,86 | 4,53 | 4,81 | -0,93% | 5.272,00 |
| 08.04.2025 | 5,19 | 5,19 | 4,60 | 4,86 | -1,82% | 5.177,00 |
| 07.04.2025 | 4,93 | 5,23 | 4,05 | 4,95 | -11,70% | 14.650,00 |
| 04.04.2025 | 6,45 | 6,49 | 5,60 | 5,60 | -19,89% | 4.511,00 |
| 03.04.2025 | 7,30 | 7,30 | 6,99 | 6,99 | 0,72% | 5.151,00 |
| 02.04.2025 | 7,20 | 7,30 | 6,76 | 6,94 | -3,48% | 7.535,00 |
| 01.04.2025 | 7,21 | 7,24 | 7,12 | 7,19 | 3,01% | 2.973,00 |
| 31.03.2025 | 7,02 | 7,10 | 6,98 | 6,98 | 1,88% | 4.175,00 |
| 28.03.2025 | 7,30 | 7,45 | 6,85 | 6,85 | -5,37% | 3.241,00 |
| 27.03.2025 | 6,73 | 7,52 | 6,73 | 7,24 | -7,12% | 4.207,00 |
| 26.03.2025 | 7,42 | 8,00 | 7,22 | 7,80 | 1,76% | 5.243,00 |
| 25.03.2025 | 7,83 | 8,10 | 7,60 | 7,66 | -5,08% | 4.441,00 |
| 24.03.2025 | 8,13 | 8,22 | 7,37 | 8,07 | -0,74% | 10.228,00 |
| 21.03.2025 | 7,70 | 8,13 | 7,40 | 8,13 | 6,00% | 7.220,00 |
| 20.03.2025 | 7,60 | 7,67 | 7,40 | 7,67 | 0,52% | 3.649,00 |
| 19.03.2025 | 7,05 | 8,26 | 7,04 | 7,63 | 4,52% | 13.018,00 |
| 18.03.2025 | 7,20 | 7,49 | 6,62 | 7,30 | 0,00% | 5.941,00 |
| 17.03.2025 | 6,90 | 7,30 | 6,63 | 7,30 | 2,67% | 3.425,00 |
| 14.03.2025 | 7,49 | 7,60 | 6,84 | 7,11 | -6,45% | 18.073,00 |
| 13.03.2025 | 7,90 | 7,95 | 6,92 | 7,60 | 0,00% | 6.243,00 |
| 12.03.2025 | 7,55 | 7,99 | 7,30 | 7,60 | 0,80% | 2.577,00 |
| 11.03.2025 | 7,15 | 7,90 | 7,15 | 7,54 | -0,40% | 2.292,00 |
| 10.03.2025 | 8,03 | 8,45 | 7,34 | 7,57 | -9,88% | 4.169,00 |
| 07.03.2025 | 7,74 | 8,41 | 7,74 | 8,40 | 10,53% | 3.705,00 |
| 06.03.2025 | 7,60 | 8,10 | 7,51 | 7,60 | -12,64% | 3.148,00 |
| 05.03.2025 | 7,84 | 8,77 | 7,84 | 8,70 | 12,33% | 11.014,00 |
| 04.03.2025 | 7,74 | 7,96 | 7,50 | 7,75 | -3,67% | 3.019,00 |
| 03.03.2025 | 7,99 | 8,41 | 7,62 | 8,04 | -5,30% | 5.511,00 |
| 28.02.2025 | 8,21 | 8,49 | 7,83 | 8,49 | 5,47% | 4.643,00 |
| 27.02.2025 | 8,24 | 8,27 | 8,05 | 8,05 | 0,63% | 1.387,00 |
| 26.02.2025 | 7,76 | 8,86 | 7,76 | 8,00 | 9,51% | 7.767,00 |
| 25.02.2025 | 7,75 | 7,90 | 6,81 | 7,31 | -6,94% | 8.725,00 |
| 24.02.2025 | 7,48 | 7,98 | 7,41 | 7,85 | 4,67% | 7.588,00 |
| 21.02.2025 | 7,75 | 7,75 | 7,41 | 7,50 | -3,23% | 5.845,00 |
| 20.02.2025 | 7,87 | 8,10 | 7,43 | 7,75 | -1,52% | 7.657,00 |
| 19.02.2025 | 7,79 | 8,00 | 7,10 | 7,87 | -3,08% | 10.351,00 |
| 18.02.2025 | 8,92 | 8,92 | 8,03 | 8,12 | -1,10% | 3.124,00 |
| 14.02.2025 | 9,23 | 9,23 | 8,18 | 8,21 | -5,74% | 9.795,00 |
| 13.02.2025 | 9,20 | 9,20 | 7,44 | 8,71 | -3,33% | 21.815,00 |
| 12.02.2025 | 9,22 | 9,22 | 8,85 | 9,01 | 2,27% | 5.411,00 |
| 11.02.2025 | 8,77 | 9,23 | 8,77 | 8,81 | -1,98% | 5.107,00 |
| 10.02.2025 | 8,77 | 9,00 | 8,77 | 8,99 | 2,37% | 9.924,00 |
| 07.02.2025 | 8,89 | 9,19 | 8,77 | 8,78 | -2,63% | 2.110,00 |
| 06.02.2025 | 9,30 | 9,30 | 9,02 | 9,02 | 0,18% | 9.647,00 |
| 05.02.2025 | 9,00 | 9,52 | 8,77 | 9,00 | -0,32% | 28.064,00 |
| 04.02.2025 | 9,72 | 9,72 | 8,75 | 9,03 | -2,50% | 14.907,00 |
| 03.02.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 1,00% | 1.034,00 |
| 31.01.2025 | 9,06 | 9,17 | 9,06 | 9,17 | 0,99% | 690,00 |
| 30.01.2025 | 9,41 | 9,53 | 9,08 | 9,08 | 0,33% | 2.164,00 |
| 29.01.2025 | 9,07 | 9,22 | 9,02 | 9,05 | -1,42% | 4.248,00 |
| 28.01.2025 | 8,99 | 9,18 | 8,99 | 9,18 | -2,13% | 1.812,00 |
| 27.01.2025 | 9,38 | 9,38 | 9,02 | 9,38 | -0,11% | 3.884,00 |
| 24.01.2025 | 9,38 | 9,39 | 9,00 | 9,39 | 3,63% | 1.481,00 |
| 23.01.2025 | 8,80 | 9,29 | 8,77 | 9,06 | -2,57% | 4.501,00 |
| 22.01.2025 | 8,88 | 9,35 | 8,82 | 9,30 | 5,68% | 7.845,00 |
| 21.01.2025 | 8,88 | 9,39 | 8,75 | 8,80 | -3,30% | 11.085,00 |
| 17.01.2025 | 9,12 | 9,12 | 8,57 | 9,10 | 0,33% | 8.232,00 |
| 16.01.2025 | 9,44 | 9,44 | 8,75 | 9,07 | 2,49% | 13.220,00 |
| 15.01.2025 | 9,86 | 9,99 | 8,57 | 8,85 | -5,85% | 16.879,00 |
| 14.01.2025 | 7,31 | 9,40 | 7,31 | 9,40 | 32,21% | 36.152,00 |
| 13.01.2025 | 7,63 | 7,69 | 6,93 | 7,11 | -4,95% | 16.146,00 |
| 10.01.2025 | 7,59 | 7,79 | 7,29 | 7,48 | -4,10% | 6.269,00 |
| 08.01.2025 | 7,82 | 8,03 | 7,02 | 7,80 | 1,29% | 18.280,00 |
| 07.01.2025 | 8,00 | 8,38 | 7,70 | 7,70 | -0,89% | 15.190,00 |
| 06.01.2025 | 8,50 | 8,50 | 7,43 | 7,77 | 1,57% | 39.025,00 |
| 03.01.2025 | 7,92 | 8,01 | 6,95 | 7,65 | 0,39% | 28.802,00 |
| 02.01.2025 | 7,75 | 8,20 | 7,62 | 7,62 | -4,63% | 4.933,00 |
| 31.12.2024 | 9,00 | 9,00 | 7,61 | 7,99 | -5,22% | 12.648,00 |
| 30.12.2024 | 9,22 | 9,22 | 7,47 | 8,43 | -8,57% | 36.895,00 |
| 27.12.2024 | 7,81 | 10,00 | 7,50 | 9,22 | 30,41% | 113.157,00 |
| 26.12.2024 | 6,00 | 7,79 | 5,68 | 7,07 | 23,60% | 31.392,00 |
| 24.12.2024 | 5,72 | 5,78 | 5,47 | 5,72 | -0,52% | 7.319,00 |
| 23.12.2024 | 6,14 | 6,14 | 5,49 | 5,75 | -2,87% | 2.406,00 |
| 20.12.2024 | 6,09 | 6,44 | 5,48 | 5,92 | -0,34% | 26.797,00 |
| 19.12.2024 | 6,57 | 6,57 | 5,70 | 5,94 | -5,11% | 9.041,00 |
| 18.12.2024 | 6,35 | 6,49 | 5,94 | 6,26 | -4,57% | 18.093,00 |
| 17.12.2024 | 5,70 | 6,82 | 5,25 | 6,56 | 11,56% | 62.172,00 |
| 16.12.2024 | 5,11 | 6,35 | 4,97 | 5,88 | 18,55% | 29.245,00 |
| 13.12.2024 | 5,20 | 5,20 | 4,71 | 4,96 | -0,48% | 37.874,00 |
| 12.12.2024 | 5,03 | 5,20 | 4,98 | 4,98 | -1,50% | 10.848,00 |
| 11.12.2024 | 5,25 | 5,30 | 5,00 | 5,06 | -4,17% | 44.220,00 |
| 10.12.2024 | 5,25 | 5,51 | 5,25 | 5,28 | -0,56% | 19.844,00 |
| 09.12.2024 | 5,42 | 5,50 | 5,25 | 5,31 | -1,48% | 31.572,00 |
| 06.12.2024 | 5,75 | 5,92 | 5,26 | 5,39 | -7,71% | 28.145,00 |
| 05.12.2024 | 6,17 | 6,54 | 5,76 | 5,84 | -5,35% | 19.197,00 |
| 04.12.2024 | 6,81 | 6,81 | 6,00 | 6,17 | -7,08% | 64.032,00 |
| 03.12.2024 | 7,02 | 7,40 | 6,27 | 6,64 | 0,15% | 59.206,00 |
| 02.12.2024 | 6,65 | 7,47 | 6,32 | 6,63 | -5,96% | 81.666,00 |
| 29.11.2024 | 7,35 | 7,51 | 5,78 | 7,05 | -6,50% | 95.481,00 |
| 27.11.2024 | 10,00 | 11,60 | 6,78 | 7,54 | -20,96% | 289.889,00 |
| 26.11.2024 | 8,85 | 10,68 | 7,98 | 9,54 | 27,20% | 260.913,00 |
| 25.11.2024 | 7,49 | 10,65 | 6,88 | 7,50 | 14,16% | 219.685,00 |
| 22.11.2024 | 5,25 | 7,27 | 5,25 | 6,57 | 42,21% | 151.812,00 |
| 20.11.2024 | 3,15 | 4,98 | 3,15 | 4,62 | 51,48% | 162.353,00 |
| 19.11.2024 | 2,43 | 3,40 | 2,30 | 3,05 | 34,36% | 110.296,00 |
| 18.11.2024 | 2,35 | 2,52 | 2,24 | 2,27 | -3,40% | 20.517,00 |
| 15.11.2024 | 2,22 | 2,35 | 2,22 | 2,35 | 8,15% | 5.940,00 |
| 14.11.2024 | 2,29 | 2,29 | 2,15 | 2,17 | -5,52% | 3.069,00 |
| 13.11.2024 | 2,12 | 2,32 | 2,10 | 2,30 | 5,50% | 16.264,00 |