4,670$
1,30%
Echtzeit-Aktienkurs SenesTech Inc.
Bid:
Ask:
Aktienkurse zur SenesTech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,64 | 4,69 | 4,51 | 4,67 | 1,30% | 51.878,00 |
| 14.08.2025 | 4,77 | 4,78 | 4,47 | 4,61 | -2,95% | 87.101,00 |
| 13.08.2025 | 4,53 | 4,78 | 4,53 | 4,75 | 3,49% | 79.252,00 |
| 12.08.2025 | 4,45 | 4,59 | 4,33 | 4,59 | 5,03% | 88.510,00 |
| 11.08.2025 | 4,65 | 4,65 | 4,30 | 4,37 | -6,82% | 246.540,00 |
| 08.08.2025 | 5,23 | 5,31 | 4,63 | 4,69 | -12,99% | 456.921,00 |
| 07.08.2025 | 5,40 | 5,42 | 5,10 | 5,39 | 4,46% | 272.784,00 |
| 06.08.2025 | 5,41 | 5,53 | 5,07 | 5,16 | -3,73% | 159.729,00 |
| 05.08.2025 | 5,65 | 5,65 | 5,25 | 5,36 | -12,85% | 413.745,00 |
| 04.08.2025 | 5,35 | 6,24 | 5,35 | 6,15 | 17,14% | 311.293,00 |
| 01.08.2025 | 5,15 | 5,28 | 4,98 | 5,25 | 0,19% | 96.095,00 |
| 31.07.2025 | 5,03 | 5,37 | 5,03 | 5,24 | 2,95% | 73.663,00 |
| 30.07.2025 | 5,25 | 5,55 | 4,96 | 5,09 | -1,74% | 60.419,00 |
| 29.07.2025 | 5,56 | 5,56 | 5,11 | 5,18 | -5,30% | 116.137,00 |
| 28.07.2025 | 5,70 | 5,74 | 5,44 | 5,47 | -3,10% | 78.600,00 |
| 25.07.2025 | 5,74 | 5,80 | 5,55 | 5,65 | 0,37% | 80.901,00 |
| 24.07.2025 | 5,83 | 5,86 | 5,61 | 5,62 | -3,37% | 99.145,00 |
| 23.07.2025 | 5,80 | 5,99 | 5,50 | 5,82 | 4,11% | 359.283,00 |
| 22.07.2025 | 4,41 | 5,80 | 4,41 | 5,59 | 27,05% | 535.490,00 |
| 21.07.2025 | 4,60 | 4,61 | 4,31 | 4,40 | -4,35% | 147.263,00 |
| 18.07.2025 | 4,77 | 4,79 | 4,52 | 4,60 | -1,50% | 68.246,00 |
| 17.07.2025 | 4,96 | 5,00 | 4,66 | 4,67 | -3,31% | 52.076,00 |
| 16.07.2025 | 4,69 | 4,97 | 4,69 | 4,83 | 2,77% | 108.202,00 |
| 15.07.2025 | 4,65 | 4,81 | 4,65 | 4,70 | -1,05% | 72.778,00 |
| 14.07.2025 | 4,90 | 4,99 | 4,61 | 4,75 | -4,04% | 110.433,00 |
| 11.07.2025 | 5,04 | 5,10 | 4,84 | 4,95 | -3,32% | 125.803,00 |
| 10.07.2025 | 5,09 | 5,18 | 4,87 | 5,12 | 1,39% | 153.741,00 |
| 09.07.2025 | 5,05 | 5,20 | 5,00 | 5,05 | 0,40% | 118.055,00 |
| 08.07.2025 | 5,12 | 5,12 | 4,91 | 5,03 | -1,95% | 96.842,00 |
| 07.07.2025 | 5,14 | 5,19 | 5,00 | 5,13 | -0,19% | 147.932,00 |
| 03.07.2025 | 5,12 | 5,21 | 4,88 | 5,14 | 1,38% | 151.386,00 |
| 02.07.2025 | 4,95 | 5,17 | 4,90 | 5,07 | 2,42% | 326.364,00 |
| 01.07.2025 | 4,69 | 4,99 | 4,68 | 4,95 | -2,85% | 429.382,00 |
| 30.06.2025 | 4,76 | 5,40 | 4,72 | 5,10 | 7,49% | 416.886,00 |
| 27.06.2025 | 4,72 | 5,43 | 4,40 | 4,74 | 0,00% | 655.509,00 |
| 26.06.2025 | 4,02 | 4,79 | 3,90 | 4,74 | 30,94% | 825.450,00 |
| 25.06.2025 | 3,70 | 3,89 | 3,56 | 3,62 | -1,36% | 168.778,00 |
| 24.06.2025 | 3,90 | 4,00 | 3,64 | 3,67 | -4,92% | 136.643,00 |
| 23.06.2025 | 3,78 | 4,15 | 3,78 | 3,86 | -2,77% | 119.065,00 |
| 20.06.2025 | 4,30 | 4,40 | 3,96 | 3,97 | -6,59% | 256.937,00 |
| 18.06.2025 | 3,75 | 4,46 | 3,75 | 4,25 | 12,73% | 357.598,00 |
| 17.06.2025 | 3,59 | 3,81 | 3,50 | 3,77 | 6,05% | 254.091,00 |
| 16.06.2025 | 3,50 | 3,62 | 3,35 | 3,56 | 4,56% | 205.666,00 |
| 13.06.2025 | 3,04 | 3,60 | 2,95 | 3,40 | 21,43% | 973.279,00 |
| 12.06.2025 | 2,95 | 3,04 | 2,80 | 2,80 | -3,45% | 60.099,00 |
| 11.06.2025 | 2,83 | 3,05 | 2,70 | 2,90 | 2,84% | 246.371,00 |
| 10.06.2025 | 2,82 | 2,85 | 2,71 | 2,82 | 0,71% | 17.604,00 |
| 09.06.2025 | 2,83 | 2,89 | 2,77 | 2,80 | -1,06% | 24.773,00 |
| 06.06.2025 | 2,78 | 2,87 | 2,70 | 2,83 | 0,57% | 23.227,00 |
| 05.06.2025 | 2,79 | 2,90 | 2,76 | 2,81 | -0,21% | 74.401,00 |
| 04.06.2025 | 2,79 | 2,87 | 2,78 | 2,82 | 0,00% | 61.378,00 |
| 03.06.2025 | 2,81 | 2,83 | 2,70 | 2,82 | 0,36% | 19.937,00 |
| 02.06.2025 | 2,80 | 2,81 | 2,71 | 2,81 | 0,00% | 9.366,00 |
| 30.05.2025 | 2,77 | 2,88 | 2,71 | 2,81 | 2,18% | 36.847,00 |
| 29.05.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 2,61% | 4.307,00 |
| 28.05.2025 | 2,76 | 2,76 | 2,68 | 2,68 | -2,55% | 2.563,00 |
| 27.05.2025 | 2,75 | 2,87 | 2,67 | 2,75 | 4,96% | 44.024,00 |
| 23.05.2025 | 2,57 | 2,70 | 2,56 | 2,62 | -2,24% | 11.083,00 |
| 22.05.2025 | 2,65 | 2,70 | 2,60 | 2,68 | 2,29% | 4.142,00 |
| 21.05.2025 | 2,65 | 2,80 | 2,56 | 2,62 | 0,19% | 12.280,00 |
| 20.05.2025 | 2,60 | 2,77 | 2,58 | 2,62 | -2,06% | 8.271,00 |
| 19.05.2025 | 2,73 | 2,84 | 2,58 | 2,67 | -4,98% | 19.247,00 |
| 16.05.2025 | 2,73 | 2,88 | 2,73 | 2,81 | 3,31% | 38.812,00 |
| 15.05.2025 | 2,90 | 2,90 | 2,67 | 2,72 | -5,56% | 25.727,00 |
| 14.05.2025 | 2,87 | 2,90 | 2,80 | 2,88 | 2,13% | 61.931,00 |
| 13.05.2025 | 2,61 | 2,87 | 2,61 | 2,82 | 1,44% | 49.656,00 |
| 12.05.2025 | 2,71 | 2,90 | 2,71 | 2,78 | 2,58% | 29.966,00 |
| 09.05.2025 | 2,57 | 2,89 | 2,43 | 2,71 | 8,18% | 55.152,00 |
| 08.05.2025 | 2,50 | 2,62 | 2,43 | 2,51 | -1,76% | 60.140,00 |
| 07.05.2025 | 2,61 | 2,77 | 2,27 | 2,55 | 0,79% | 144.416,00 |
| 06.05.2025 | 2,45 | 2,60 | 2,38 | 2,53 | 3,27% | 30.111,00 |
| 05.05.2025 | 2,36 | 2,45 | 2,35 | 2,45 | 2,08% | 18.456,00 |
| 02.05.2025 | 2,30 | 2,43 | 2,22 | 2,40 | 8,11% | 33.027,00 |
| 01.05.2025 | 2,17 | 2,33 | 2,15 | 2,22 | -4,31% | 14.937,00 |
| 30.04.2025 | 2,18 | 2,32 | 2,15 | 2,32 | 1,75% | 17.886,00 |
| 29.04.2025 | 2,30 | 2,30 | 2,27 | 2,28 | 0,44% | 8.890,00 |
| 28.04.2025 | 2,23 | 2,34 | 2,23 | 2,27 | 0,00% | 7.674,00 |
| 25.04.2025 | 2,12 | 2,27 | 2,01 | 2,27 | 4,13% | 34.189,00 |
| 24.04.2025 | 1,84 | 2,18 | 1,84 | 2,18 | 18,48% | 66.340,00 |
| 23.04.2025 | 1,92 | 1,93 | 1,77 | 1,84 | -4,17% | 62.997,00 |
| 22.04.2025 | 1,98 | 1,98 | 1,83 | 1,92 | -4,48% | 37.566,00 |
| 21.04.2025 | 1,95 | 2,09 | 1,85 | 2,01 | 3,08% | 50.253,00 |
| 17.04.2025 | 1,91 | 2,16 | 1,84 | 1,95 | 3,17% | 43.020,00 |
| 16.04.2025 | 1,80 | 1,89 | 1,73 | 1,89 | 9,25% | 34.877,00 |
| 15.04.2025 | 1,66 | 1,79 | 1,66 | 1,73 | 1,76% | 35.614,00 |
| 14.04.2025 | 1,70 | 1,77 | 1,56 | 1,70 | 2,41% | 18.820,00 |
| 11.04.2025 | 1,60 | 1,67 | 1,54 | 1,66 | 4,40% | 20.149,00 |
| 10.04.2025 | 1,69 | 1,75 | 1,47 | 1,59 | -5,92% | 18.775,00 |
| 09.04.2025 | 1,36 | 1,69 | 1,36 | 1,69 | 29,01% | 75.709,00 |
| 08.04.2025 | 1,37 | 1,47 | 1,31 | 1,31 | -4,38% | 34.991,00 |
| 07.04.2025 | 1,48 | 1,48 | 1,30 | 1,37 | -6,80% | 68.277,00 |
| 04.04.2025 | 1,64 | 1,64 | 1,36 | 1,47 | -8,70% | 49.533,00 |
| 03.04.2025 | 1,79 | 1,84 | 1,57 | 1,61 | -10,06% | 67.671,00 |
| 02.04.2025 | 1,79 | 1,80 | 1,72 | 1,79 | -0,56% | 38.077,00 |
| 01.04.2025 | 1,78 | 1,89 | 1,74 | 1,80 | 0,00% | 33.410,00 |
| 31.03.2025 | 1,88 | 1,88 | 1,75 | 1,80 | -4,26% | 15.450,00 |
| 28.03.2025 | 2,05 | 2,09 | 1,88 | 1,88 | -10,48% | 63.768,00 |
| 27.03.2025 | 2,08 | 2,10 | 2,02 | 2,10 | 1,94% | 18.652,00 |
| 26.03.2025 | 2,19 | 2,19 | 2,06 | 2,06 | -6,15% | 15.072,00 |
| 25.03.2025 | 2,29 | 2,29 | 2,18 | 2,20 | -4,15% | 22.590,00 |