1,860$
-5,10%
Echtzeit-Aktienkurs SG Blocks Inc.
Bid:
Ask:
Aktienkurse zur SG Blocks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,95 | 1,99 | 1,86 | 1,86 | -5,10% | 579.653,00 |
| 08.01.2026 | 1,92 | 2,10 | 1,89 | 1,96 | 1,55% | 587.687,00 |
| 07.01.2026 | 2,02 | 2,07 | 1,91 | 1,93 | -6,31% | 632.257,00 |
| 06.01.2026 | 2,03 | 2,15 | 2,02 | 2,06 | -0,48% | 286.409,00 |
| 05.01.2026 | 2,19 | 2,22 | 1,96 | 2,07 | 1,47% | 378.824,00 |
| 02.01.2026 | 1,88 | 2,08 | 1,88 | 2,04 | 8,51% | 458.471,00 |
| 31.12.2025 | 2,03 | 2,05 | 1,83 | 1,88 | -8,74% | 780.599,00 |
| 30.12.2025 | 2,02 | 2,09 | 1,93 | 2,06 | -1,90% | 543.207,00 |
| 29.12.2025 | 2,16 | 2,18 | 2,00 | 2,10 | -6,67% | 442.976,00 |
| 26.12.2025 | 2,27 | 2,29 | 2,15 | 2,25 | -2,60% | 333.705,00 |
| 24.12.2025 | 2,10 | 2,35 | 2,10 | 2,31 | 5,96% | 368.449,00 |
| 23.12.2025 | 2,30 | 2,32 | 2,04 | 2,18 | -8,02% | 1.143.614,00 |
| 22.12.2025 | 2,45 | 2,51 | 2,29 | 2,37 | -0,84% | 842.317,00 |
| 19.12.2025 | 2,71 | 2,74 | 2,36 | 2,39 | -0,62% | 6.856.301,00 |
| 18.12.2025 | 2,59 | 2,73 | 2,38 | 2,41 | -10,26% | 912.035,00 |
| 17.12.2025 | 2,88 | 3,03 | 2,57 | 2,68 | -3,25% | 477.520,00 |
| 16.12.2025 | 3,02 | 3,07 | 2,68 | 2,77 | -9,92% | 785.174,00 |
| 15.12.2025 | 3,51 | 3,55 | 2,97 | 3,08 | -12,39% | 1.062.774,00 |
| 12.12.2025 | 3,77 | 3,84 | 3,45 | 3,51 | -9,30% | 652.849,00 |
| 11.12.2025 | 3,65 | 3,89 | 3,30 | 3,87 | 6,03% | 1.284.310,00 |
| 10.12.2025 | 3,85 | 4,05 | 3,62 | 3,65 | -6,41% | 1.329.401,00 |
| 09.12.2025 | 3,80 | 3,96 | 3,52 | 3,90 | 4,56% | 1.556.301,00 |
| 08.12.2025 | 4,05 | 4,50 | 3,71 | 3,73 | -2,10% | 2.962.557,00 |
| 05.12.2025 | 4,01 | 4,03 | 3,43 | 3,81 | -6,16% | 2.139.136,00 |
| 04.12.2025 | 3,30 | 4,29 | 3,30 | 4,06 | 24,92% | 8.664.834,00 |
| 03.12.2025 | 3,03 | 3,30 | 2,91 | 3,25 | 7,26% | 1.075.099,00 |
| 02.12.2025 | 3,18 | 3,25 | 2,95 | 3,03 | -6,19% | 1.614.667,00 |
| 01.12.2025 | 3,50 | 3,59 | 3,17 | 3,23 | -0,92% | 2.296.418,00 |
| 28.11.2025 | 3,70 | 3,75 | 3,04 | 3,26 | -16,41% | 3.092.804,00 |
| 26.11.2025 | 3,07 | 4,04 | 3,06 | 3,90 | 22,26% | 5.858.571,00 |
| 25.11.2025 | 2,99 | 3,50 | 2,72 | 3,19 | 4,56% | 4.185.031,00 |
| 24.11.2025 | 3,89 | 3,89 | 2,75 | 3,05 | -20,13% | 5.527.108,00 |
| 20.11.2025 | 6,86 | 9,34 | 3,51 | 3,82 | -37,07% | 87.622.956,00 |
| 19.11.2025 | 4,15 | 7,17 | 3,90 | 6,07 | 78,01% | 105.646.685,00 |
| 18.11.2025 | 3,22 | 3,88 | 2,91 | 3,41 | 6,40% | 11.372.098,00 |
| 17.11.2025 | 2,39 | 3,66 | 2,25 | 3,21 | 1,42% | 20.007.764,00 |
| 13.11.2025 | 3,26 | 3,98 | 2,74 | 3,16 | 29,51% | 70.694.632,00 |
| 12.11.2025 | 1,88 | 2,44 | 1,88 | 2,44 | 28,76% | 1.478.598,00 |
| 11.11.2025 | 1,90 | 1,97 | 1,88 | 1,90 | -2,32% | 127.882,00 |
| 10.11.2025 | 2,01 | 2,09 | 1,88 | 1,94 | -4,43% | 278.403,00 |
| 07.11.2025 | 2,06 | 2,07 | 1,97 | 2,03 | -4,69% | 217.286,00 |
| 06.11.2025 | 2,14 | 2,17 | 1,81 | 2,13 | -1,39% | 603.652,00 |
| 05.11.2025 | 2,18 | 2,23 | 2,13 | 2,16 | -3,14% | 238.231,00 |
| 04.11.2025 | 2,20 | 2,26 | 2,18 | 2,23 | -4,29% | 420.207,00 |
| 03.11.2025 | 2,26 | 2,39 | 2,17 | 2,33 | 0,43% | 704.885,00 |
| 31.10.2025 | 2,30 | 2,39 | 2,26 | 2,32 | 0,43% | 220.187,00 |
| 30.10.2025 | 2,25 | 2,38 | 2,14 | 2,31 | -6,48% | 574.282,00 |
| 29.10.2025 | 2,50 | 2,58 | 2,36 | 2,47 | -1,20% | 1.012.031,00 |
| 28.10.2025 | 2,49 | 2,60 | 2,44 | 2,50 | 3,31% | 598.483,00 |
| 27.10.2025 | 2,50 | 2,57 | 2,40 | 2,42 | -2,42% | 745.185,00 |
| 24.10.2025 | 2,68 | 2,68 | 2,41 | 2,48 | -16,22% | 2.011.270,00 |
| 23.10.2025 | 3,06 | 3,74 | 2,73 | 2,96 | 29,82% | 39.596.867,00 |
| 22.10.2025 | 2,31 | 2,33 | 2,03 | 2,28 | -3,80% | 3.658.634,00 |
| 21.10.2025 | 2,42 | 2,43 | 2,36 | 2,37 | -2,87% | 504.271,00 |
| 20.10.2025 | 2,95 | 2,98 | 2,34 | 2,44 | -19,21% | 1.482.040,00 |
| 17.10.2025 | 3,81 | 4,25 | 2,95 | 3,02 | -1,95% | 22.059.581,00 |
| 16.10.2025 | 3,22 | 3,35 | 3,07 | 3,08 | 1,99% | 655.369,00 |
| 15.10.2025 | 3,63 | 3,74 | 3,00 | 3,02 | -21,35% | 905.684,00 |
| 14.10.2025 | 4,15 | 4,26 | 3,65 | 3,84 | -23,35% | 1.065.508,00 |
| 13.10.2025 | 5,30 | 5,89 | 4,95 | 5,01 | -19,84% | 1.041.837,00 |
| 10.10.2025 | 5,55 | 7,38 | 5,28 | 6,25 | 92,90% | 74.470.484,00 |
| 09.10.2025 | 3,75 | 3,85 | 3,18 | 3,24 | -13,60% | 1.133.094,00 |
| 08.10.2025 | 3,67 | 4,00 | 3,53 | 3,75 | 9,97% | 470.718,00 |
| 07.10.2025 | 3,35 | 3,56 | 3,23 | 3,41 | 1,79% | 149.846,00 |
| 06.10.2025 | 3,40 | 3,44 | 3,01 | 3,35 | -5,63% | 333.240,00 |
| 02.10.2025 | 3,86 | 3,86 | 3,00 | 3,55 | -8,27% | 509.652,00 |
| 01.10.2025 | 6,79 | 6,84 | 3,73 | 3,87 | -46,03% | 1.114.295,00 |
| 30.09.2025 | 6,90 | 7,29 | 6,90 | 7,17 | 3,91% | 40.886,00 |
| 29.09.2025 | 7,51 | 7,80 | 6,81 | 6,90 | -12,44% | 164.632,00 |
| 26.09.2025 | 8,36 | 8,40 | 7,50 | 7,88 | -4,08% | 102.301,00 |
| 25.09.2025 | 8,73 | 9,80 | 8,02 | 8,22 | 2,69% | 2.604.181,00 |
| 24.09.2025 | 9,03 | 9,03 | 7,84 | 8,00 | -11,31% | 112.457,00 |
| 23.09.2025 | 9,20 | 9,45 | 9,00 | 9,02 | -3,01% | 43.269,00 |
| 22.09.2025 | 9,78 | 9,78 | 8,89 | 9,30 | -5,92% | 80.738,00 |
| 19.09.2025 | 10,40 | 10,49 | 9,31 | 9,89 | -3,75% | 196.222,00 |
| 18.09.2025 | 9,27 | 10,50 | 9,07 | 10,27 | 14,11% | 107.670,00 |
| 17.09.2025 | 8,60 | 9,38 | 8,38 | 9,00 | 8,30% | 53.581,00 |
| 16.09.2025 | 8,41 | 8,42 | 8,21 | 8,31 | -0,95% | 14.845,00 |
| 15.09.2025 | 8,86 | 9,03 | 8,26 | 8,39 | -4,44% | 33.987,00 |
| 12.09.2025 | 10,10 | 10,20 | 8,54 | 8,78 | -13,33% | 56.821,00 |
| 11.09.2025 | 8,20 | 10,40 | 8,20 | 10,13 | 24,29% | 111.137,00 |
| 10.09.2025 | 7,77 | 8,65 | 7,69 | 8,15 | 8,96% | 57.156,00 |
| 09.09.2025 | 7,06 | 7,60 | 7,00 | 7,48 | -0,56% | 38.627,00 |
| 08.09.2025 | 7,40 | 8,20 | 7,12 | 7,52 | 5.917,60% | 118.027,00 |
| 05.09.2025 | 0,14 | 0,14 | 0,12 | 0,13 | -6,72% | 5.420.789,00 |
| 04.09.2025 | 0,14 | 0,14 | 0,12 | 0,13 | -22,54% | 7.354.651,00 |
| 03.09.2025 | 0,17 | 0,18 | 0,17 | 0,17 | -1,14% | 1.453.589,00 |
| 02.09.2025 | 0,18 | 0,18 | 0,17 | 0,18 | -2,23% | 1.028.520,00 |
| 29.08.2025 | 0,18 | 0,19 | 0,18 | 0,18 | -1,65% | 1.367.403,00 |
| 28.08.2025 | 0,18 | 0,19 | 0,17 | 0,18 | 1,11% | 2.240.450,00 |
| 27.08.2025 | 0,17 | 0,19 | 0,17 | 0,18 | 0,00% | 3.805.087,00 |
| 26.08.2025 | 0,18 | 0,19 | 0,18 | 0,18 | -6,25% | 6.901.887,00 |
| 25.08.2025 | 0,20 | 0,21 | 0,19 | 0,19 | 6,67% | 108.623.950,00 |
| 22.08.2025 | 0,18 | 0,19 | 0,17 | 0,18 | -1,10% | 8.175.408,00 |
| 21.08.2025 | 0,19 | 0,20 | 0,18 | 0,18 | -15,74% | 5.947.243,00 |
| 20.08.2025 | 0,23 | 0,23 | 0,21 | 0,22 | -3,57% | 2.110.454,00 |
| 19.08.2025 | 0,25 | 0,25 | 0,22 | 0,22 | -8,20% | 3.512.632,00 |
| 18.08.2025 | 0,26 | 0,26 | 0,24 | 0,24 | 1,24% | 3.030.447,00 |
| 15.08.2025 | 0,26 | 0,26 | 0,24 | 0,24 | -8,71% | 4.146.897,00 |
| 14.08.2025 | 0,27 | 0,27 | 0,25 | 0,26 | -1,86% | 3.935.154,00 |