2,710$
-1,45%
Echtzeit-Aktienkurs SigmaTron International
Bid:
Ask:
Aktienkurse zur SigmaTron International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,75 | 2,79 | 2,61 | 2,71 | -1,45% | 37.553,00 |
| 03.12.2024 | 2,69 | 2,75 | 2,52 | 2,75 | 2,42% | 63.154,00 |
| 02.12.2024 | 2,75 | 2,79 | 2,64 | 2,69 | -4,11% | 67.439,00 |
| 29.11.2024 | 2,80 | 2,87 | 2,78 | 2,80 | 2,94% | 18.446,00 |
| 27.11.2024 | 2,68 | 2,82 | 2,60 | 2,72 | -2,16% | 55.998,00 |
| 26.11.2024 | 2,65 | 2,83 | 2,62 | 2,78 | 3,73% | 96.848,00 |
| 25.11.2024 | 2,68 | 2,75 | 2,61 | 2,68 | -0,74% | 37.305,00 |
| 22.11.2024 | 2,76 | 2,81 | 2,60 | 2,70 | 1,89% | 19.378,00 |
| 20.11.2024 | 2,62 | 2,77 | 2,51 | 2,65 | 3,11% | 29.329,00 |
| 19.11.2024 | 2,52 | 2,66 | 2,52 | 2,57 | 0,00% | 29.277,00 |
| 18.11.2024 | 2,85 | 2,85 | 2,52 | 2,57 | -3,75% | 54.580,00 |
| 15.11.2024 | 2,79 | 3,05 | 2,67 | 2,67 | -2,55% | 85.535,00 |
| 14.11.2024 | 2,84 | 2,84 | 2,73 | 2,74 | -1,79% | 27.319,00 |
| 13.11.2024 | 2,87 | 2,92 | 2,79 | 2,79 | -1,76% | 10.846,00 |
| 12.11.2024 | 2,88 | 2,91 | 2,81 | 2,84 | -3,07% | 20.555,00 |
| 11.11.2024 | 3,01 | 3,09 | 2,91 | 2,93 | -4,25% | 10.886,00 |
| 08.11.2024 | 3,04 | 3,10 | 2,99 | 3,06 | 0,99% | 7.432,00 |
| 07.11.2024 | 3,00 | 3,10 | 2,97 | 3,03 | 2,71% | 18.039,00 |
| 06.11.2024 | 3,13 | 3,15 | 2,80 | 2,95 | -1,34% | 64.312,00 |
| 05.11.2024 | 2,88 | 3,14 | 2,88 | 2,99 | 1,70% | 29.511,00 |
| 04.11.2024 | 2,80 | 3,24 | 2,80 | 2,94 | 8,89% | 142.720,00 |
| 01.11.2024 | 2,71 | 2,79 | 2,65 | 2,70 | 0,37% | 9.857,00 |
| 31.10.2024 | 2,72 | 2,78 | 2,65 | 2,69 | -2,54% | 13.786,00 |
| 30.10.2024 | 2,89 | 2,89 | 2,75 | 2,76 | -0,36% | 11.326,00 |
| 29.10.2024 | 2,85 | 2,89 | 2,76 | 2,77 | -2,22% | 14.191,00 |
| 28.10.2024 | 2,85 | 2,93 | 2,80 | 2,83 | -0,81% | 24.742,00 |
| 25.10.2024 | 2,87 | 2,90 | 2,85 | 2,86 | 0,56% | 3.611,00 |
| 24.10.2024 | 2,77 | 2,84 | 2,74 | 2,84 | 1,07% | 15.574,00 |
| 23.10.2024 | 2,91 | 2,92 | 2,77 | 2,81 | -3,44% | 24.459,00 |
| 22.10.2024 | 3,00 | 3,00 | 2,84 | 2,91 | -3,00% | 17.216,00 |
| 21.10.2024 | 3,03 | 3,07 | 2,98 | 3,00 | -0,99% | 10.593,00 |
| 18.10.2024 | 2,99 | 3,14 | 2,98 | 3,03 | 0,33% | 12.887,00 |
| 17.10.2024 | 3,02 | 3,12 | 3,01 | 3,02 | 0,67% | 7.226,00 |
| 16.10.2024 | 2,98 | 3,10 | 2,86 | 3,00 | 0,67% | 24.997,00 |
| 15.10.2024 | 3,07 | 3,10 | 2,94 | 2,98 | -1,00% | 6.367,00 |
| 14.10.2024 | 2,94 | 3,10 | 2,88 | 3,01 | 2,03% | 15.868,00 |
| 11.10.2024 | 3,05 | 3,05 | 2,93 | 2,95 | -1,01% | 42.219,00 |
| 10.10.2024 | 3,01 | 3,01 | 2,95 | 2,98 | -0,67% | 6.124,00 |
| 09.10.2024 | 3,04 | 3,08 | 2,92 | 3,00 | -0,66% | 18.757,00 |
| 08.10.2024 | 3,02 | 3,04 | 2,91 | 3,02 | -1,63% | 9.904,00 |
| 07.10.2024 | 3,08 | 3,08 | 2,80 | 3,07 | 1,32% | 29.370,00 |
| 04.10.2024 | 3,20 | 3,21 | 3,02 | 3,03 | -5,02% | 29.675,00 |
| 03.10.2024 | 3,05 | 3,19 | 2,83 | 3,19 | 4,93% | 23.579,00 |
| 02.10.2024 | 2,88 | 3,20 | 2,88 | 3,04 | 4,83% | 55.554,00 |
| 01.10.2024 | 2,85 | 2,92 | 2,78 | 2,90 | 1,75% | 27.601,00 |
| 30.09.2024 | 2,66 | 2,85 | 2,66 | 2,85 | 4,01% | 24.632,00 |
| 27.09.2024 | 2,78 | 2,83 | 2,69 | 2,74 | -2,14% | 32.732,00 |
| 26.09.2024 | 2,66 | 2,81 | 2,60 | 2,80 | 5,26% | 20.083,00 |
| 25.09.2024 | 2,70 | 2,80 | 2,60 | 2,66 | -2,21% | 7.312,00 |
| 24.09.2024 | 2,73 | 2,73 | 2,57 | 2,72 | -0,37% | 12.127,00 |
| 23.09.2024 | 2,78 | 2,84 | 2,73 | 2,73 | 0,00% | 33.808,00 |
| 20.09.2024 | 2,64 | 2,73 | 2,58 | 2,73 | 3,80% | 20.121,00 |
| 19.09.2024 | 2,64 | 2,71 | 2,59 | 2,63 | -0,38% | 33.002,00 |
| 18.09.2024 | 2,72 | 2,74 | 2,64 | 2,64 | -2,22% | 7.519,00 |
| 17.09.2024 | 2,70 | 2,83 | 2,69 | 2,70 | -2,53% | 21.251,00 |
| 16.09.2024 | 2,69 | 2,77 | 2,61 | 2,77 | 4,92% | 33.221,00 |
| 13.09.2024 | 2,43 | 2,65 | 2,40 | 2,64 | 6,02% | 47.939,00 |
| 12.09.2024 | 2,36 | 2,56 | 2,33 | 2,49 | 6,87% | 62.277,00 |
| 11.09.2024 | 2,38 | 2,38 | 2,27 | 2,33 | -2,51% | 27.971,00 |
| 10.09.2024 | 2,37 | 2,40 | 2,35 | 2,39 | -0,83% | 27.740,00 |
| 09.09.2024 | 2,40 | 2,47 | 2,38 | 2,41 | -1,23% | 97.063,00 |
| 06.09.2024 | 2,60 | 2,64 | 2,42 | 2,44 | -4,31% | 57.125,00 |
| 05.09.2024 | 2,70 | 2,80 | 2,52 | 2,55 | -6,59% | 37.530,00 |
| 04.09.2024 | 2,87 | 2,96 | 2,71 | 2,73 | -7,77% | 46.269,00 |
| 03.09.2024 | 2,83 | 2,99 | 2,46 | 2,96 | 2,42% | 86.632,00 |
| 30.08.2024 | 2,99 | 3,01 | 2,78 | 2,89 | -6,47% | 132.865,00 |
| 29.08.2024 | 3,42 | 3,47 | 3,09 | 3,09 | -9,65% | 27.756,00 |
| 28.08.2024 | 3,56 | 3,56 | 3,42 | 3,42 | -2,84% | 10.676,00 |
| 27.08.2024 | 3,48 | 3,55 | 3,43 | 3,52 | 0,14% | 17.849,00 |
| 26.08.2024 | 3,54 | 3,56 | 3,44 | 3,52 | -0,99% | 28.894,00 |
| 23.08.2024 | 3,40 | 3,60 | 3,35 | 3,55 | 4,41% | 26.276,00 |
| 22.08.2024 | 3,37 | 3,55 | 3,32 | 3,40 | 0,29% | 29.954,00 |
| 21.08.2024 | 3,46 | 3,46 | 3,33 | 3,39 | -0,29% | 29.151,00 |
| 20.08.2024 | 3,43 | 3,52 | 3,39 | 3,40 | -0,29% | 49.329,00 |
| 19.08.2024 | 3,15 | 3,48 | 3,15 | 3,41 | 7,57% | 86.016,00 |
| 16.08.2024 | 3,05 | 3,24 | 2,99 | 3,17 | 7,09% | 50.552,00 |
| 15.08.2024 | 2,79 | 3,06 | 2,79 | 2,96 | 6,09% | 47.408,00 |
| 14.08.2024 | 2,65 | 2,87 | 2,65 | 2,79 | 5,28% | 17.526,00 |
| 13.08.2024 | 2,55 | 2,77 | 2,52 | 2,65 | 5,16% | 45.520,00 |
| 12.08.2024 | 2,41 | 2,60 | 2,41 | 2,52 | 4,13% | 26.642,00 |
| 09.08.2024 | 2,60 | 2,70 | 2,41 | 2,42 | -6,92% | 46.845,00 |
| 08.08.2024 | 2,45 | 2,66 | 2,43 | 2,60 | 4,84% | 19.343,00 |
| 07.08.2024 | 2,54 | 2,61 | 2,36 | 2,48 | -1,98% | 50.441,00 |
| 06.08.2024 | 2,56 | 2,70 | 2,53 | 2,53 | -0,78% | 63.190,00 |
| 05.08.2024 | 2,67 | 2,69 | 2,50 | 2,55 | -10,21% | 160.714,00 |
| 02.08.2024 | 2,79 | 2,96 | 2,68 | 2,84 | 0,71% | 84.749,00 |
| 01.08.2024 | 3,34 | 3,42 | 2,75 | 2,82 | -15,82% | 176.067,00 |
| 31.07.2024 | 3,52 | 4,08 | 3,10 | 3,35 | -32,60% | 341.053,00 |
| 30.07.2024 | 4,93 | 5,00 | 4,91 | 4,97 | 0,81% | 19.082,00 |
| 29.07.2024 | 4,79 | 5,12 | 4,79 | 4,93 | 2,07% | 45.717,00 |
| 26.07.2024 | 4,88 | 5,04 | 4,73 | 4,83 | -1,02% | 32.304,00 |
| 25.07.2024 | 4,70 | 5,07 | 4,66 | 4,88 | 4,05% | 54.660,00 |
| 24.07.2024 | 4,95 | 4,95 | 4,65 | 4,69 | -5,44% | 28.500,00 |
| 23.07.2024 | 5,10 | 5,12 | 4,76 | 4,96 | -1,98% | 39.412,00 |
| 22.07.2024 | 5,39 | 5,67 | 4,84 | 5,06 | -7,66% | 65.963,00 |
| 19.07.2024 | 5,81 | 6,17 | 5,47 | 5,48 | -6,00% | 41.848,00 |
| 18.07.2024 | 6,29 | 6,47 | 5,81 | 5,83 | -3,00% | 59.269,00 |
| 17.07.2024 | 5,72 | 6,24 | 5,72 | 6,01 | 5,25% | 64.956,00 |
| 16.07.2024 | 5,58 | 5,72 | 5,51 | 5,71 | 4,20% | 27.283,00 |
| 15.07.2024 | 5,46 | 5,69 | 5,40 | 5,48 | 0,92% | 53.111,00 |