0,946$
-39,73%
Echtzeit-Aktienkurs S&W Seed Co.
Bid:
Ask:
Aktienkurse zur S&W Seed Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,57 | 1,60 | 0,90 | 0,95 | -39,75% | 128.609,00 |
| 31.07.2025 | 1,67 | 1,71 | 1,55 | 1,57 | -5,99% | 41.583,00 |
| 30.07.2025 | 1,68 | 1,78 | 1,62 | 1,67 | 4,38% | 26.245,00 |
| 29.07.2025 | 1,72 | 1,78 | 1,60 | 1,60 | -4,76% | 78.885,00 |
| 28.07.2025 | 1,77 | 1,80 | 1,67 | 1,68 | -5,08% | 39.213,00 |
| 25.07.2025 | 1,85 | 1,88 | 1,75 | 1,77 | -3,54% | 76.515,00 |
| 24.07.2025 | 2,10 | 2,15 | 1,80 | 1,84 | -13,03% | 131.835,00 |
| 23.07.2025 | 2,00 | 2,14 | 2,00 | 2,11 | -2,31% | 30.982,00 |
| 22.07.2025 | 2,08 | 2,23 | 2,02 | 2,16 | 3,85% | 55.953,00 |
| 21.07.2025 | 1,75 | 2,08 | 1,74 | 2,08 | 20,23% | 146.443,00 |
| 18.07.2025 | 1,71 | 1,81 | 1,69 | 1,73 | 1,17% | 93.769,00 |
| 17.07.2025 | 1,62 | 1,73 | 1,62 | 1,71 | 6,21% | 83.997,00 |
| 16.07.2025 | 1,73 | 1,78 | 1,56 | 1,61 | -9,55% | 112.807,00 |
| 15.07.2025 | 1,90 | 1,90 | 1,50 | 1,78 | -26,14% | 485.027,00 |
| 14.07.2025 | 2,43 | 2,48 | 2,32 | 2,41 | 0,84% | 26.228,00 |
| 11.07.2025 | 2,50 | 2,59 | 2,34 | 2,39 | -3,24% | 72.032,00 |
| 10.07.2025 | 2,10 | 2,50 | 2,08 | 2,47 | 16,62% | 208.914,00 |
| 09.07.2025 | 2,14 | 2,20 | 2,03 | 2,12 | -1,03% | 60.320,00 |
| 08.07.2025 | 2,10 | 2,21 | 2,00 | 2,14 | 2,64% | 66.526,00 |
| 07.07.2025 | 2,20 | 2,20 | 2,03 | 2,09 | -4,79% | 39.259,00 |
| 03.07.2025 | 2,17 | 2,21 | 2,14 | 2,19 | 2,38% | 47.147,00 |
| 02.07.2025 | 2,08 | 2,18 | 2,06 | 2,14 | 0,23% | 21.198,00 |
| 01.07.2025 | 2,22 | 2,22 | 2,05 | 2,13 | -2,11% | 30.006,00 |
| 30.06.2025 | 2,20 | 2,24 | 2,12 | 2,18 | -0,23% | 25.745,00 |
| 27.06.2025 | 2,20 | 2,24 | 2,00 | 2,19 | 1,82% | 38.273,00 |
| 26.06.2025 | 2,17 | 2,23 | 2,02 | 2,15 | -1,11% | 99.695,00 |
| 25.06.2025 | 2,23 | 2,27 | 2,00 | 2,17 | -0,69% | 111.070,00 |
| 24.06.2025 | 2,30 | 2,37 | 2,09 | 2,19 | -3,74% | 234.081,00 |
| 23.06.2025 | 4,85 | 5,05 | 1,99 | 2,27 | -57,65% | 917.338,00 |
| 20.06.2025 | 5,10 | 5,37 | 5,10 | 5,36 | 3,08% | 9.175,00 |
| 18.06.2025 | 5,35 | 5,36 | 5,06 | 5,20 | -4,15% | 5.181,00 |
| 17.06.2025 | 5,58 | 5,58 | 5,35 | 5,43 | -1,90% | 4.014,00 |
| 16.06.2025 | 5,45 | 5,53 | 5,40 | 5,53 | -0,75% | 15.024,00 |
| 13.06.2025 | 5,45 | 5,57 | 5,45 | 5,57 | -0,50% | 469,00 |
| 12.06.2025 | 5,60 | 5,60 | 5,49 | 5,60 | -0,09% | 1.460,00 |
| 11.06.2025 | 5,72 | 5,72 | 5,59 | 5,61 | -0,27% | 504,00 |
| 10.06.2025 | 5,66 | 5,66 | 5,51 | 5,62 | 1,08% | 490,00 |
| 09.06.2025 | 5,56 | 5,56 | 5,56 | 5,56 | 1,46% | 724,00 |
| 06.06.2025 | 5,52 | 5,80 | 5,45 | 5,48 | -4,28% | 4.957,00 |
| 05.06.2025 | 5,65 | 5,81 | 5,65 | 5,73 | 1,24% | 967,00 |
| 04.06.2025 | 5,45 | 5,88 | 5,45 | 5,66 | 0,69% | 2.666,00 |
| 03.06.2025 | 5,41 | 5,76 | 5,41 | 5,62 | 3,81% | 4.025,00 |
| 02.06.2025 | 5,63 | 5,64 | 5,41 | 5,41 | 0,00% | 3.427,00 |
| 30.05.2025 | 5,41 | 5,41 | 5,36 | 5,41 | 0,00% | 8.258,00 |
| 29.05.2025 | 5,63 | 6,00 | 5,41 | 5,41 | -9,83% | 11.092,00 |
| 28.05.2025 | 6,00 | 6,00 | 6,00 | 6,00 | 11,52% | 2.128,00 |
| 27.05.2025 | 5,85 | 5,85 | 5,35 | 5,38 | -4,44% | 4.257,00 |
| 23.05.2025 | 5,50 | 5,86 | 5,50 | 5,63 | -1,30% | 7.535,00 |
| 22.05.2025 | 5,06 | 5,99 | 4,96 | 5,70 | 14,08% | 14.692,00 |
| 21.05.2025 | 5,01 | 5,07 | 5,00 | 5,00 | -3,25% | 1.095,00 |
| 20.05.2025 | 5,00 | 5,43 | 4,79 | 5,17 | 0,35% | 3.292,00 |
| 19.05.2025 | 5,19 | 5,31 | 5,15 | 5,15 | -0,77% | 3.682,00 |
| 16.05.2025 | 5,17 | 5,37 | 5,16 | 5,19 | -4,42% | 1.841,00 |
| 15.05.2025 | 5,34 | 5,43 | 4,70 | 5,43 | -1,58% | 12.687,00 |
| 14.05.2025 | 5,87 | 5,87 | 5,19 | 5,52 | -3,55% | 5.053,00 |
| 13.05.2025 | 5,13 | 5,72 | 5,05 | 5,72 | 10,42% | 3.075,00 |
| 12.05.2025 | 5,15 | 5,76 | 5,03 | 5,18 | -7,50% | 13.197,00 |
| 09.05.2025 | 5,49 | 5,60 | 5,19 | 5,60 | 0,54% | 11.157,00 |
| 08.05.2025 | 5,64 | 5,77 | 5,24 | 5,57 | 8,56% | 11.974,00 |
| 07.05.2025 | 5,05 | 5,38 | 5,05 | 5,13 | -2,82% | 10.551,00 |
| 06.05.2025 | 5,91 | 5,91 | 4,83 | 5,28 | -2,22% | 11.657,00 |
| 05.05.2025 | 5,40 | 5,92 | 4,86 | 5,40 | -2,70% | 12.500,00 |
| 02.05.2025 | 5,40 | 6,04 | 5,40 | 5,55 | 0,91% | 11.420,00 |
| 01.05.2025 | 5,82 | 6,83 | 5,50 | 5,50 | -8,33% | 20.173,00 |
| 30.04.2025 | 5,90 | 6,51 | 5,37 | 6,00 | 7,30% | 18.411,00 |
| 29.04.2025 | 4,70 | 5,93 | 4,55 | 5,59 | 22,90% | 19.880,00 |
| 28.04.2025 | 4,95 | 4,95 | 4,55 | 4,55 | -6,67% | 3.667,00 |
| 25.04.2025 | 4,56 | 4,95 | 4,56 | 4,88 | 6,07% | 6.738,00 |
| 24.04.2025 | 4,82 | 4,83 | 4,55 | 4,60 | -2,63% | 6.903,00 |
| 23.04.2025 | 4,77 | 4,77 | 4,60 | 4,72 | 3,01% | 774,00 |
| 22.04.2025 | 4,83 | 4,84 | 4,55 | 4,58 | -3,64% | 5.130,00 |
| 21.04.2025 | 4,81 | 4,82 | 4,76 | 4,76 | 0,11% | 6.094,00 |
| 17.04.2025 | 4,75 | 4,79 | 4,70 | 4,75 | 0,19% | 6.938,00 |
| 16.04.2025 | 4,83 | 4,87 | 4,68 | 4,74 | 4,20% | 3.983,00 |
| 15.04.2025 | 4,72 | 4,93 | 4,55 | 4,55 | -10,94% | 3.408,00 |
| 14.04.2025 | 5,15 | 5,15 | 4,66 | 5,11 | -0,41% | 6.487,00 |
| 11.04.2025 | 5,17 | 5,43 | 5,10 | 5,13 | -1,35% | 5.462,00 |
| 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 |