3,350$
-15,40%
Echtzeit-Aktienkurs SiNtx Technologies Inc.
Bid:
Ask:
Aktienkurse zur SiNtx Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 4,04 | 4,13 | 3,26 | 3,35 | -15,40% | 6.087.753,00 |
| 17.10.2025 | 4,00 | 4,05 | 3,84 | 3,96 | -2,70% | 58.732,00 |
| 16.10.2025 | 4,44 | 4,50 | 3,96 | 4,07 | -5,35% | 249.554,00 |
| 15.10.2025 | 4,27 | 4,35 | 4,15 | 4,30 | 2,14% | 47.164,00 |
| 14.10.2025 | 4,15 | 4,33 | 3,91 | 4,21 | 3,95% | 61.766,00 |
| 13.10.2025 | 4,17 | 4,31 | 3,98 | 4,05 | -2,17% | 61.031,00 |
| 10.10.2025 | 4,44 | 4,64 | 4,11 | 4,14 | -4,83% | 57.405,00 |
| 09.10.2025 | 4,47 | 4,49 | 4,29 | 4,35 | -3,76% | 47.985,00 |
| 08.10.2025 | 4,20 | 4,58 | 4,13 | 4,52 | 7,36% | 167.924,00 |
| 07.10.2025 | 4,13 | 4,26 | 3,92 | 4,21 | 2,43% | 136.425,00 |
| 06.10.2025 | 3,83 | 4,15 | 3,72 | 4,11 | 0,00% | 173.170,00 |
| 02.10.2025 | 4,08 | 4,17 | 4,01 | 4,11 | 0,98% | 51.894,00 |
| 01.10.2025 | 4,04 | 4,18 | 4,01 | 4,07 | 0,00% | 58.816,00 |
| 30.09.2025 | 4,01 | 4,16 | 3,99 | 4,07 | -1,45% | 54.808,00 |
| 29.09.2025 | 4,44 | 4,66 | 3,96 | 4,13 | -9,03% | 218.919,00 |
| 26.09.2025 | 4,65 | 4,80 | 4,25 | 4,54 | 0,00% | 101.837,00 |
| 25.09.2025 | 4,76 | 4,85 | 4,50 | 4,54 | -7,54% | 58.009,00 |
| 24.09.2025 | 4,94 | 5,14 | 4,78 | 4,91 | 0,61% | 93.074,00 |
| 23.09.2025 | 4,77 | 4,92 | 4,54 | 4,88 | 3,61% | 82.157,00 |
| 22.09.2025 | 5,08 | 5,12 | 4,44 | 4,71 | -3,42% | 127.069,00 |
| 19.09.2025 | 4,26 | 5,00 | 4,18 | 4,88 | 15,57% | 259.163,00 |
| 18.09.2025 | 4,02 | 4,26 | 3,90 | 4,22 | 7,38% | 71.726,00 |
| 17.09.2025 | 4,01 | 4,14 | 3,92 | 3,93 | -2,60% | 104.686,00 |
| 16.09.2025 | 4,25 | 4,28 | 4,01 | 4,04 | -6,81% | 110.727,00 |
| 15.09.2025 | 4,47 | 4,47 | 4,27 | 4,33 | -0,46% | 64.051,00 |
| 12.09.2025 | 4,66 | 4,66 | 4,20 | 4,35 | -4,19% | 96.176,00 |
| 11.09.2025 | 4,48 | 4,73 | 4,30 | 4,54 | 4,13% | 165.677,00 |
| 10.09.2025 | 4,20 | 4,47 | 4,19 | 4,36 | 2,83% | 157.411,00 |
| 09.09.2025 | 4,45 | 4,65 | 4,16 | 4,24 | -7,02% | 306.877,00 |
| 08.09.2025 | 3,95 | 4,80 | 3,91 | 4,56 | -17,24% | 1.005.803,00 |
| 05.09.2025 | 4,12 | 6,13 | 4,11 | 5,51 | 25,80% | 2.271.688,00 |
| 04.09.2025 | 5,02 | 5,04 | 4,30 | 4,38 | -17,59% | 802.632,00 |
| 03.09.2025 | 5,20 | 6,78 | 4,72 | 5,32 | 16,30% | 37.600.714,00 |
| 02.09.2025 | 4,24 | 4,58 | 4,09 | 4,57 | 10,12% | 136.964,00 |
| 29.08.2025 | 4,36 | 4,51 | 3,97 | 4,15 | -2,12% | 174.802,00 |
| 28.08.2025 | 3,86 | 4,34 | 3,76 | 4,24 | 12,17% | 203.700,00 |
| 27.08.2025 | 3,82 | 4,08 | 3,73 | 3,78 | -0,66% | 183.047,00 |
| 26.08.2025 | 3,51 | 3,84 | 3,49 | 3,81 | 9,97% | 253.665,00 |
| 25.08.2025 | 3,42 | 3,56 | 3,31 | 3,46 | -0,86% | 81.029,00 |
| 22.08.2025 | 3,26 | 3,72 | 3,26 | 3,49 | 7,06% | 124.778,00 |
| 21.08.2025 | 3,22 | 3,30 | 3,10 | 3,26 | -1,81% | 21.093,00 |
| 20.08.2025 | 3,21 | 3,38 | 3,16 | 3,32 | 0,91% | 63.164,00 |
| 19.08.2025 | 3,17 | 3,42 | 3,12 | 3,29 | 3,46% | 146.461,00 |
| 18.08.2025 | 3,02 | 3,24 | 3,01 | 3,18 | 4,61% | 24.229,00 |
| 15.08.2025 | 2,96 | 3,08 | 2,96 | 3,04 | -0,33% | 37.384,00 |
| 14.08.2025 | 3,06 | 3,08 | 2,85 | 3,05 | -0,97% | 48.819,00 |
| 13.08.2025 | 2,91 | 3,13 | 2,87 | 3,08 | 3,01% | 49.264,00 |
| 12.08.2025 | 2,88 | 3,03 | 2,81 | 2,99 | 3,50% | 44.941,00 |
| 11.08.2025 | 2,90 | 2,90 | 2,81 | 2,89 | -0,03% | 25.558,00 |
| 08.08.2025 | 2,68 | 2,96 | 2,65 | 2,89 | 7,64% | 71.511,00 |
| 07.08.2025 | 2,70 | 2,72 | 2,65 | 2,69 | -0,19% | 24.536,00 |
| 06.08.2025 | 2,72 | 2,76 | 2,61 | 2,69 | 1,32% | 24.914,00 |
| 05.08.2025 | 2,75 | 2,80 | 2,62 | 2,66 | -0,56% | 67.062,00 |
| 04.08.2025 | 2,48 | 2,80 | 2,39 | 2,67 | 11,25% | 89.257,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,31 | 2,40 | -4,38% | 66.362,00 |
| 31.07.2025 | 2,56 | 2,57 | 2,51 | 2,51 | -2,71% | 36.257,00 |
| 30.07.2025 | 2,66 | 2,77 | 2,56 | 2,58 | -3,01% | 48.185,00 |
| 29.07.2025 | 2,74 | 2,75 | 2,63 | 2,66 | -4,32% | 26.593,00 |
| 28.07.2025 | 2,77 | 2,78 | 2,71 | 2,78 | -0,71% | 20.935,00 |
| 25.07.2025 | 2,75 | 2,80 | 2,68 | 2,80 | 2,94% | 18.464,00 |
| 24.07.2025 | 2,74 | 2,80 | 2,70 | 2,72 | -1,09% | 47.879,00 |
| 23.07.2025 | 2,64 | 2,94 | 2,57 | 2,75 | 4,96% | 217.669,00 |
| 22.07.2025 | 2,75 | 2,78 | 2,52 | 2,62 | -5,76% | 212.817,00 |
| 21.07.2025 | 2,76 | 2,91 | 2,76 | 2,78 | 0,36% | 94.369,00 |
| 18.07.2025 | 2,78 | 2,84 | 2,72 | 2,77 | 0,00% | 44.352,00 |
| 17.07.2025 | 2,75 | 2,89 | 2,71 | 2,77 | 0,00% | 62.682,00 |
| 16.07.2025 | 2,73 | 2,83 | 2,71 | 2,77 | -0,36% | 36.054,00 |
| 15.07.2025 | 2,78 | 2,88 | 2,76 | 2,78 | -6,40% | 108.113,00 |
| 14.07.2025 | 3,08 | 3,08 | 2,71 | 2,97 | -10,81% | 3.555.345,00 |
| 11.07.2025 | 3,31 | 3,45 | 3,31 | 3,33 | -4,03% | 11.240,00 |
| 10.07.2025 | 3,35 | 3,48 | 3,30 | 3,47 | 4,20% | 27.435,00 |
| 09.07.2025 | 3,34 | 3,39 | 3,26 | 3,33 | 0,60% | 12.469,00 |
| 08.07.2025 | 3,15 | 3,39 | 3,13 | 3,31 | 1,53% | 19.882,00 |
| 07.07.2025 | 3,33 | 3,38 | 3,20 | 3,26 | -2,69% | 10.626,00 |
| 03.07.2025 | 3,32 | 3,39 | 3,30 | 3,35 | 0,60% | 13.472,00 |
| 02.07.2025 | 3,11 | 3,34 | 3,11 | 3,33 | 4,39% | 25.828,00 |
| 01.07.2025 | 3,22 | 3,24 | 3,16 | 3,19 | -0,93% | 17.266,00 |
| 30.06.2025 | 3,16 | 3,29 | 3,06 | 3,22 | 0,00% | 17.844,00 |
| 27.06.2025 | 3,06 | 3,25 | 3,06 | 3,22 | 1,90% | 20.059,00 |
| 26.06.2025 | 3,09 | 3,25 | 3,05 | 3,16 | 1,61% | 31.171,00 |
| 25.06.2025 | 3,24 | 3,38 | 3,10 | 3,11 | 0,00% | 25.593,00 |
| 24.06.2025 | 3,08 | 3,25 | 3,08 | 3,11 | 1,30% | 18.167,00 |
| 23.06.2025 | 3,20 | 3,27 | 3,05 | 3,07 | -2,54% | 44.169,00 |
| 20.06.2025 | 3,40 | 3,45 | 3,15 | 3,15 | -4,55% | 44.243,00 |
| 18.06.2025 | 3,26 | 3,40 | 3,19 | 3,30 | -1,20% | 41.233,00 |
| 17.06.2025 | 3,42 | 3,42 | 3,25 | 3,34 | -2,34% | 51.214,00 |
| 16.06.2025 | 3,25 | 3,55 | 3,22 | 3,42 | 4,59% | 119.428,00 |
| 13.06.2025 | 3,02 | 3,50 | 3,02 | 3,27 | 6,17% | 109.580,00 |
| 12.06.2025 | 2,82 | 3,14 | 2,76 | 3,08 | 6,46% | 234.214,00 |
| 11.06.2025 | 2,80 | 2,99 | 2,74 | 2,89 | 3,32% | 33.182,00 |
| 10.06.2025 | 2,83 | 2,98 | 2,76 | 2,80 | -1,75% | 38.659,00 |
| 09.06.2025 | 2,81 | 2,91 | 2,80 | 2,85 | 0,35% | 44.964,00 |
| 06.06.2025 | 2,80 | 2,89 | 2,73 | 2,84 | 1,79% | 34.094,00 |
| 05.06.2025 | 2,77 | 2,92 | 2,72 | 2,79 | -0,71% | 36.160,00 |
| 04.06.2025 | 2,72 | 2,88 | 2,66 | 2,81 | 1,81% | 37.505,00 |
| 03.06.2025 | 2,79 | 2,94 | 2,74 | 2,76 | 0,00% | 72.175,00 |
| 02.06.2025 | 2,76 | 2,87 | 2,66 | 2,76 | 1,85% | 28.184,00 |
| 30.05.2025 | 2,74 | 2,83 | 2,70 | 2,71 | -2,87% | 21.777,00 |
| 29.05.2025 | 2,66 | 2,85 | 2,63 | 2,79 | 3,33% | 51.795,00 |
| 28.05.2025 | 2,63 | 2,78 | 2,63 | 2,70 | 1,50% | 85.569,00 |