17,600$
-0,40%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,60 | 17,83 | 17,04 | 17,60 | -0,40% | 336.592,00 |
| 03.12.2024 | 17,74 | 17,89 | 17,48 | 17,67 | -1,12% | 209.177,00 |
| 02.12.2024 | 17,96 | 18,09 | 17,54 | 17,87 | -2,46% | 180.633,00 |
| 29.11.2024 | 18,21 | 18,41 | 18,04 | 18,32 | 1,50% | 130.407,00 |
| 27.11.2024 | 18,09 | 18,46 | 17,92 | 18,05 | -0,33% | 229.545,00 |
| 26.11.2024 | 18,00 | 18,13 | 17,76 | 18,11 | 0,33% | 211.466,00 |
| 25.11.2024 | 17,42 | 18,28 | 17,42 | 18,05 | 4,40% | 452.165,00 |
| 22.11.2024 | 17,18 | 17,53 | 17,13 | 17,29 | 4,79% | 244.696,00 |
| 20.11.2024 | 16,36 | 16,76 | 16,26 | 16,50 | 0,86% | 290.817,00 |
| 19.11.2024 | 15,66 | 16,41 | 15,66 | 16,36 | 2,70% | 242.223,00 |
| 18.11.2024 | 16,18 | 16,55 | 15,78 | 15,93 | -1,58% | 293.244,00 |
| 15.11.2024 | 16,61 | 16,72 | 16,10 | 16,19 | -1,13% | 248.925,00 |
| 14.11.2024 | 16,03 | 16,61 | 15,84 | 16,37 | 2,18% | 321.188,00 |
| 13.11.2024 | 15,77 | 16,29 | 15,24 | 16,02 | 2,82% | 382.061,00 |
| 12.11.2024 | 16,12 | 16,19 | 15,52 | 15,58 | -4,77% | 375.638,00 |
| 11.11.2024 | 16,00 | 16,65 | 15,80 | 16,36 | 2,83% | 429.722,00 |
| 08.11.2024 | 16,79 | 16,81 | 15,49 | 15,91 | -6,02% | 630.739,00 |
| 07.11.2024 | 16,80 | 18,20 | 16,11 | 16,93 | -2,75% | 827.196,00 |
| 06.11.2024 | 16,98 | 17,87 | 16,60 | 17,41 | 4,00% | 440.019,00 |
| 05.11.2024 | 16,82 | 17,16 | 16,61 | 16,74 | -1,18% | 199.599,00 |
| 04.11.2024 | 17,27 | 17,31 | 16,91 | 16,94 | -2,02% | 317.672,00 |
| 01.11.2024 | 17,55 | 17,72 | 17,06 | 17,29 | 0,06% | 226.496,00 |
| 31.10.2024 | 17,30 | 17,70 | 17,27 | 17,28 | -0,40% | 228.875,00 |
| 30.10.2024 | 17,02 | 17,96 | 17,00 | 17,35 | 1,64% | 274.490,00 |
| 29.10.2024 | 16,69 | 17,13 | 16,55 | 17,07 | 1,43% | 141.183,00 |
| 28.10.2024 | 16,64 | 16,88 | 16,49 | 16,83 | 2,62% | 221.576,00 |
| 25.10.2024 | 16,60 | 16,99 | 16,40 | 16,40 | 0,55% | 242.088,00 |
| 24.10.2024 | 16,37 | 16,53 | 16,07 | 16,31 | 0,37% | 207.048,00 |
| 23.10.2024 | 16,64 | 16,69 | 15,97 | 16,25 | -2,64% | 381.817,00 |
| 22.10.2024 | 16,75 | 17,03 | 16,68 | 16,69 | -0,54% | 192.062,00 |
| 21.10.2024 | 17,16 | 17,33 | 16,76 | 16,78 | -2,39% | 301.825,00 |
| 18.10.2024 | 17,66 | 17,98 | 16,89 | 17,19 | -2,22% | 561.683,00 |
| 17.10.2024 | 17,43 | 17,61 | 17,28 | 17,58 | 0,29% | 229.861,00 |
| 16.10.2024 | 17,60 | 17,86 | 17,22 | 17,53 | 0,69% | 369.991,00 |
| 15.10.2024 | 17,19 | 17,46 | 17,19 | 17,41 | 0,29% | 235.112,00 |
| 14.10.2024 | 17,57 | 17,62 | 16,75 | 17,36 | -1,81% | 403.692,00 |
| 11.10.2024 | 16,72 | 17,71 | 16,71 | 17,68 | 6,12% | 441.345,00 |
| 10.10.2024 | 16,61 | 16,87 | 16,40 | 16,66 | 0,36% | 290.992,00 |
| 09.10.2024 | 16,22 | 16,77 | 16,17 | 16,60 | 2,09% | 271.246,00 |
| 08.10.2024 | 16,38 | 16,57 | 15,84 | 16,26 | -1,45% | 312.815,00 |
| 07.10.2024 | 16,70 | 16,86 | 16,26 | 16,50 | -0,90% | 359.568,00 |
| 04.10.2024 | 16,25 | 16,67 | 15,93 | 16,65 | 3,87% | 442.910,00 |
| 03.10.2024 | 15,60 | 16,09 | 15,38 | 16,03 | 1,07% | 304.191,00 |
| 02.10.2024 | 15,11 | 15,89 | 15,11 | 15,86 | 4,41% | 454.996,00 |
| 01.10.2024 | 15,17 | 15,46 | 15,00 | 15,19 | -0,72% | 286.084,00 |
| 30.09.2024 | 15,16 | 15,46 | 15,03 | 15,30 | 0,26% | 364.879,00 |
| 27.09.2024 | 15,09 | 15,41 | 14,78 | 15,26 | 2,48% | 363.642,00 |
| 26.09.2024 | 15,06 | 15,19 | 14,73 | 14,89 | 0,81% | 328.617,00 |
| 25.09.2024 | 14,79 | 15,03 | 14,68 | 14,77 | 0,00% | 321.541,00 |
| 24.09.2024 | 14,51 | 14,99 | 14,51 | 14,77 | 2,71% | 375.967,00 |
| 23.09.2024 | 15,01 | 15,01 | 14,18 | 14,38 | -1,98% | 387.954,00 |
| 20.09.2024 | 14,11 | 15,38 | 14,01 | 14,67 | 4,34% | 1.403.897,00 |
| 19.09.2024 | 14,56 | 14,56 | 13,94 | 14,06 | -0,07% | 295.208,00 |
| 18.09.2024 | 14,03 | 14,69 | 14,03 | 14,07 | 0,72% | 426.549,00 |
| 17.09.2024 | 14,03 | 14,45 | 13,70 | 13,97 | -0,21% | 447.792,00 |
| 16.09.2024 | 13,76 | 14,36 | 13,71 | 14,00 | 1,45% | 577.167,00 |
| 13.09.2024 | 13,10 | 13,91 | 13,01 | 13,80 | 6,23% | 532.477,00 |
| 12.09.2024 | 12,80 | 13,00 | 12,34 | 12,99 | 2,53% | 316.444,00 |
| 11.09.2024 | 13,05 | 13,10 | 12,22 | 12,67 | -2,91% | 417.570,00 |
| 10.09.2024 | 13,05 | 13,13 | 12,68 | 13,05 | -0,46% | 224.643,00 |
| 09.09.2024 | 13,13 | 13,24 | 12,95 | 13,11 | -0,61% | 204.296,00 |
| 06.09.2024 | 13,10 | 13,47 | 12,84 | 13,19 | -0,30% | 346.678,00 |
| 05.09.2024 | 13,83 | 14,13 | 13,18 | 13,23 | -3,29% | 557.056,00 |
| 04.09.2024 | 13,59 | 13,96 | 13,59 | 13,68 | 0,81% | 348.982,00 |
| 03.09.2024 | 13,86 | 13,93 | 13,49 | 13,57 | -2,51% | 326.414,00 |
| 30.08.2024 | 13,83 | 14,05 | 13,64 | 13,92 | -1,14% | 413.143,00 |
| 29.08.2024 | 14,23 | 14,33 | 13,93 | 14,08 | 0,50% | 548.485,00 |
| 28.08.2024 | 14,08 | 14,19 | 13,70 | 14,01 | -1,13% | 395.028,00 |
| 27.08.2024 | 14,21 | 14,34 | 13,98 | 14,17 | -1,39% | 234.484,00 |
| 26.08.2024 | 14,16 | 14,47 | 14,10 | 14,37 | 2,57% | 236.127,00 |
| 23.08.2024 | 13,23 | 14,18 | 13,22 | 14,01 | 6,38% | 302.688,00 |
| 22.08.2024 | 13,21 | 13,56 | 12,98 | 13,17 | 0,23% | 298.738,00 |
| 21.08.2024 | 12,96 | 13,22 | 12,80 | 13,14 | 2,90% | 282.459,00 |
| 20.08.2024 | 13,08 | 13,30 | 12,74 | 12,77 | -3,55% | 311.389,00 |
| 19.08.2024 | 12,98 | 13,53 | 12,96 | 13,24 | 2,00% | 338.430,00 |
| 16.08.2024 | 12,90 | 13,15 | 12,81 | 12,98 | 0,62% | 267.973,00 |
| 15.08.2024 | 13,01 | 13,12 | 12,72 | 12,90 | 2,63% | 309.513,00 |
| 14.08.2024 | 12,95 | 13,00 | 12,46 | 12,57 | -1,80% | 288.225,00 |
| 13.08.2024 | 12,77 | 13,17 | 12,65 | 12,80 | 2,15% | 350.624,00 |
| 12.08.2024 | 13,17 | 13,17 | 12,20 | 12,53 | -6,63% | 497.832,00 |
| 09.08.2024 | 13,45 | 13,71 | 12,68 | 13,42 | 0,30% | 516.349,00 |
| 08.08.2024 | 14,37 | 14,78 | 13,18 | 13,38 | 2,69% | 670.156,00 |
| 07.08.2024 | 13,40 | 13,40 | 12,78 | 13,03 | -0,15% | 458.758,00 |
| 06.08.2024 | 12,83 | 13,09 | 12,31 | 13,05 | 3,74% | 308.907,00 |
| 05.08.2024 | 12,52 | 12,66 | 12,07 | 12,58 | -7,02% | 445.891,00 |
| 02.08.2024 | 14,10 | 14,43 | 13,46 | 13,53 | -7,52% | 287.317,00 |
| 01.08.2024 | 15,41 | 15,58 | 14,49 | 14,63 | -4,75% | 278.728,00 |
| 31.07.2024 | 15,67 | 15,91 | 15,26 | 15,36 | -1,35% | 153.142,00 |
| 30.07.2024 | 15,71 | 15,79 | 15,28 | 15,57 | -0,19% | 169.510,00 |
| 29.07.2024 | 15,41 | 15,68 | 15,22 | 15,60 | 1,43% | 227.128,00 |
| 26.07.2024 | 15,49 | 15,63 | 15,19 | 15,38 | 1,79% | 179.937,00 |
| 25.07.2024 | 14,64 | 15,39 | 14,63 | 15,11 | 2,93% | 270.129,00 |
| 24.07.2024 | 15,09 | 15,34 | 14,59 | 14,68 | -3,10% | 309.345,00 |
| 23.07.2024 | 14,77 | 15,31 | 14,61 | 15,15 | 1,61% | 265.725,00 |
| 22.07.2024 | 13,84 | 15,03 | 13,74 | 14,91 | 7,27% | 339.384,00 |
| 19.07.2024 | 14,62 | 14,62 | 13,61 | 13,90 | -4,73% | 468.027,00 |
| 18.07.2024 | 15,48 | 15,82 | 14,43 | 14,59 | -6,29% | 552.904,00 |
| 17.07.2024 | 15,36 | 15,90 | 15,32 | 15,57 | 0,26% | 354.611,00 |
| 16.07.2024 | 15,27 | 15,70 | 15,11 | 15,53 | 2,17% | 229.353,00 |
| 15.07.2024 | 15,10 | 15,43 | 14,75 | 15,20 | 1,74% | 273.134,00 |