3,010$
-0,33%
Echtzeit-Aktienkurs SigmaTron International
Bid:
Ask:
Aktienkurse zur SigmaTron International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,01 | 3,02 | 3,01 | 3,01 | -0,33% | 24.614,00 |
| 24.07.2025 | 3,01 | 3,02 | 3,01 | 3,02 | 0,33% | 10.379,00 |
| 23.07.2025 | 3,01 | 3,02 | 3,01 | 3,01 | 0,17% | 52.236,00 |
| 22.07.2025 | 3,01 | 3,01 | 3,00 | 3,01 | -0,17% | 142.439,00 |
| 21.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,17% | 41.094,00 |
| 18.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,00% | 57.403,00 |
| 17.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,00% | 39.476,00 |
| 16.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,17% | 89.473,00 |
| 15.07.2025 | 3,00 | 3,01 | 2,99 | 3,00 | 0,00% | 126.243,00 |
| 14.07.2025 | 2,99 | 3,00 | 2,99 | 3,00 | 0,33% | 41.153,00 |
| 11.07.2025 | 3,00 | 3,00 | 2,99 | 2,99 | -0,33% | 33.856,00 |
| 10.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 0,67% | 46.649,00 |
| 09.07.2025 | 2,99 | 2,99 | 2,98 | 2,98 | 0,00% | 53.343,00 |
| 08.07.2025 | 2,97 | 2,99 | 2,97 | 2,98 | 0,34% | 98.089,00 |
| 07.07.2025 | 2,97 | 2,98 | 2,97 | 2,97 | -0,17% | 141.308,00 |
| 03.07.2025 | 2,97 | 2,98 | 2,97 | 2,98 | -0,17% | 37.723,00 |
| 02.07.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 0,34% | 118.404,00 |
| 01.07.2025 | 2,97 | 2,98 | 2,97 | 2,97 | -0,17% | 38.412,00 |
| 30.06.2025 | 2,98 | 2,98 | 2,97 | 2,98 | -0,17% | 30.980,00 |
| 27.06.2025 | 2,98 | 2,98 | 2,97 | 2,98 | 0,17% | 65.040,00 |
| 26.06.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 1,54% | 36.558,00 |
| 25.06.2025 | 2,95 | 2,95 | 2,92 | 2,93 | 0,00% | 85.839,00 |
| 24.06.2025 | 2,94 | 2,95 | 2,93 | 2,93 | -0,51% | 47.945,00 |
| 23.06.2025 | 2,96 | 2,96 | 2,93 | 2,95 | -1,01% | 171.577,00 |
| 20.06.2025 | 2,97 | 2,98 | 2,96 | 2,98 | 0,17% | 31.203,00 |
| 18.06.2025 | 2,97 | 2,98 | 2,96 | 2,97 | 0,00% | 44.933,00 |
| 17.06.2025 | 2,96 | 2,97 | 2,95 | 2,97 | 0,68% | 21.291,00 |
| 16.06.2025 | 2,99 | 2,99 | 2,95 | 2,95 | -1,01% | 130.171,00 |
| 13.06.2025 | 2,98 | 2,99 | 2,96 | 2,98 | -0,33% | 57.346,00 |
| 12.06.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 0,34% | 16.059,00 |
| 11.06.2025 | 2,99 | 2,99 | 2,98 | 2,98 | 0,00% | 14.522,00 |
| 10.06.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 0,00% | 54.956,00 |
| 09.06.2025 | 2,98 | 2,99 | 2,98 | 2,98 | -0,17% | 10.909,00 |
| 06.06.2025 | 2,99 | 2,99 | 2,98 | 2,99 | 0,17% | 46.528,00 |
| 05.06.2025 | 2,99 | 2,99 | 2,98 | 2,98 | -0,33% | 52.731,00 |
| 04.06.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 0,17% | 29.112,00 |
| 03.06.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 0,84% | 63.086,00 |
| 02.06.2025 | 2,95 | 2,97 | 2,95 | 2,96 | 0,00% | 37.917,00 |
| 30.05.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,34% | 231.754,00 |
| 29.05.2025 | 2,95 | 2,96 | 2,95 | 2,95 | 0,00% | 39.853,00 |
| 28.05.2025 | 2,95 | 2,96 | 2,95 | 2,95 | -0,34% | 96.119,00 |
| 27.05.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,00% | 276.126,00 |
| 23.05.2025 | 2,96 | 2,96 | 2,95 | 2,96 | 0,00% | 287.836,00 |
| 22.05.2025 | 2,96 | 2,97 | 2,95 | 2,96 | -0,34% | 829.539,00 |
| 21.05.2025 | 2,93 | 2,99 | 2,93 | 2,97 | 130,23% | 18.908.990,00 |
| 20.05.2025 | 1,19 | 1,32 | 1,13 | 1,29 | 7,50% | 179.186,00 |
| 19.05.2025 | 1,21 | 1,23 | 1,10 | 1,20 | -4,76% | 114.076,00 |
| 16.05.2025 | 1,42 | 1,43 | 1,20 | 1,26 | -5,62% | 96.838,00 |
| 15.05.2025 | 1,40 | 1,48 | 1,30 | 1,34 | -5,32% | 194.121,00 |
| 14.05.2025 | 1,75 | 1,77 | 1,31 | 1,41 | -18,97% | 502.652,00 |
| 13.05.2025 | 1,72 | 1,89 | 1,67 | 1,74 | 3,57% | 240.246,00 |
| 12.05.2025 | 1,62 | 1,70 | 1,51 | 1,68 | 8,39% | 396.587,00 |
| 09.05.2025 | 1,63 | 1,74 | 1,52 | 1,55 | 0,00% | 257.398,00 |
| 08.05.2025 | 1,41 | 1,64 | 1,38 | 1,55 | 11,51% | 126.173,00 |
| 07.05.2025 | 1,53 | 1,53 | 1,36 | 1,39 | -3,27% | 46.799,00 |
| 06.05.2025 | 1,45 | 1,55 | 1,38 | 1,44 | -0,90% | 74.438,00 |
| 05.05.2025 | 1,49 | 1,53 | 1,45 | 1,45 | -1,36% | 60.507,00 |
| 02.05.2025 | 1,35 | 1,59 | 1,34 | 1,47 | 11,70% | 211.358,00 |
| 01.05.2025 | 1,35 | 1,38 | 1,30 | 1,32 | -1,05% | 43.185,00 |
| 30.04.2025 | 1,35 | 1,39 | 1,32 | 1,33 | -0,75% | 94.639,00 |
| 29.04.2025 | 1,21 | 1,40 | 1,21 | 1,34 | 12,61% | 99.229,00 |
| 28.04.2025 | 1,25 | 1,27 | 1,15 | 1,19 | -4,42% | 55.462,00 |
| 25.04.2025 | 1,33 | 1,38 | 1,23 | 1,25 | -0,40% | 141.750,00 |
| 24.04.2025 | 1,10 | 1,33 | 1,10 | 1,25 | 17,92% | 184.903,00 |
| 23.04.2025 | 1,07 | 1,07 | 1,05 | 1,06 | 3,92% | 7.364,00 |
| 22.04.2025 | 1,07 | 1,07 | 1,00 | 1,02 | 0,99% | 19.228,00 |
| 21.04.2025 | 1,06 | 1,09 | 1,00 | 1,01 | -4,72% | 30.310,00 |
| 17.04.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 6,85% | 38.290,00 |
| 16.04.2025 | 1,11 | 1,12 | 0,96 | 0,99 | -13,74% | 63.862,00 |
| 15.04.2025 | 1,15 | 1,22 | 1,10 | 1,15 | 0,88% | 9.076,00 |
| 14.04.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 6,54% | 10.767,00 |
| 11.04.2025 | 1,07 | 1,08 | 1,00 | 1,07 | 0,94% | 61.968,00 |
| 10.04.2025 | 1,05 | 1,09 | 1,05 | 1,06 | 1,44% | 12.144,00 |
| 09.04.2025 | 1,01 | 1,08 | 0,99 | 1,05 | 3,47% | 49.928,00 |
| 08.04.2025 | 1,09 | 1,12 | 1,00 | 1,01 | -4,72% | 19.975,00 |
| 07.04.2025 | 1,08 | 1,09 | 1,02 | 1,06 | -0,93% | 29.851,00 |
| 04.04.2025 | 1,18 | 1,18 | 1,07 | 1,07 | -12,30% | 16.614,00 |
| 03.04.2025 | 1,32 | 1,32 | 1,21 | 1,22 | -10,29% | 15.521,00 |
| 02.04.2025 | 1,34 | 1,39 | 1,33 | 1,36 | 2,26% | 10.356,00 |
| 01.04.2025 | 1,26 | 1,37 | 1,26 | 1,33 | 4,72% | 20.689,00 |
| 31.03.2025 | 1,25 | 1,31 | 1,21 | 1,27 | 3,25% | 38.921,00 |
| 28.03.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -4,65% | 25.371,00 |
| 27.03.2025 | 1,35 | 1,35 | 1,27 | 1,29 | -4,44% | 13.200,00 |
| 26.03.2025 | 1,33 | 1,38 | 1,31 | 1,35 | -2,17% | 57.829,00 |
| 25.03.2025 | 1,35 | 1,38 | 1,32 | 1,38 | 0,73% | 26.489,00 |
| 24.03.2025 | 1,35 | 1,44 | 1,33 | 1,37 | -2,14% | 51.705,00 |
| 21.03.2025 | 1,19 | 1,41 | 1,16 | 1,40 | 16,67% | 96.416,00 |
| 20.03.2025 | 1,15 | 1,25 | 1,14 | 1,20 | 2,56% | 77.430,00 |
| 19.03.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 92.184,00 |
| 18.03.2025 | 1,14 | 1,29 | 1,14 | 1,18 | 4,89% | 131.063,00 |
| 17.03.2025 | 1,05 | 1,19 | 1,05 | 1,13 | 11,39% | 170.544,00 |
| 14.03.2025 | 1,02 | 1,05 | 0,99 | 1,01 | -3,81% | 68.779,00 |
| 13.03.2025 | 1,10 | 1,10 | 1,01 | 1,05 | -4,55% | 102.502,00 |
| 12.03.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -2,65% | 74.011,00 |
| 11.03.2025 | 1,22 | 1,22 | 1,10 | 1,13 | -4,48% | 75.889,00 |
| 10.03.2025 | 1,26 | 1,28 | 1,16 | 1,18 | -7,58% | 31.469,00 |
| 07.03.2025 | 1,26 | 1,35 | 1,23 | 1,28 | 0,39% | 79.258,00 |
| 06.03.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -1,16% | 10.487,00 |
| 05.03.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | 9.829,00 |
| 04.03.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -3,73% | 18.912,00 |