1,870$
-2,60%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,90 | 1,99 | 1,85 | 1,87 | -2,60% | 39.397,00 |
| 20.02.2025 | 1,76 | 1,94 | 1,76 | 1,92 | 7,87% | 32.553,00 |
| 19.02.2025 | 1,75 | 1,78 | 1,71 | 1,78 | 1,54% | 9.737,00 |
| 18.02.2025 | 1,77 | 1,83 | 1,75 | 1,75 | -4,21% | 8.321,00 |
| 14.02.2025 | 1,86 | 1,86 | 1,81 | 1,83 | -1,35% | 5.838,00 |
| 13.02.2025 | 1,90 | 1,91 | 1,85 | 1,86 | -3,39% | 6.662,00 |
| 12.02.2025 | 1,91 | 1,93 | 1,90 | 1,92 | -2,04% | 4.983,00 |
| 11.02.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 2,24% | 11.674,00 |
| 10.02.2025 | 1,89 | 1,95 | 1,86 | 1,92 | -0,16% | 17.026,00 |
| 07.02.2025 | 1,83 | 1,92 | 1,82 | 1,92 | 4,92% | 17.483,00 |
| 06.02.2025 | 1,85 | 1,87 | 1,81 | 1,83 | 0,55% | 19.844,00 |
| 05.02.2025 | 1,88 | 1,88 | 1,73 | 1,82 | -4,21% | 34.699,00 |
| 04.02.2025 | 1,81 | 1,96 | 1,80 | 1,90 | 2,70% | 45.934,00 |
| 03.02.2025 | 1,86 | 1,86 | 1,67 | 1,85 | -3,65% | 95.610,00 |
| 31.01.2025 | 1,72 | 2,07 | 1,72 | 1,92 | 10,34% | 166.904,00 |
| 30.01.2025 | 1,79 | 1,84 | 1,65 | 1,74 | -4,40% | 148.986,00 |
| 29.01.2025 | 1,83 | 1,89 | 1,73 | 1,82 | -1,09% | 249.144,00 |
| 28.01.2025 | 2,07 | 3,35 | 1,80 | 1,84 | -3,16% | 7.538.724,00 |
| 27.01.2025 | 2,07 | 2,10 | 1,90 | 1,90 | -10,38% | 47.434,00 |
| 24.01.2025 | 1,85 | 2,13 | 1,80 | 2,12 | 14,59% | 43.363,00 |
| 23.01.2025 | 2,12 | 2,18 | 1,85 | 1,85 | -14,35% | 98.769,00 |
| 22.01.2025 | 1,90 | 2,19 | 1,90 | 2,16 | 16,38% | 154.405,00 |
| 21.01.2025 | 1,85 | 1,98 | 1,84 | 1,86 | 0,32% | 32.379,00 |
| 17.01.2025 | 1,85 | 1,89 | 1,80 | 1,85 | 0,54% | 11.599,00 |
| 16.01.2025 | 1,85 | 1,86 | 1,77 | 1,84 | -2,65% | 7.570,00 |
| 15.01.2025 | 1,85 | 1,91 | 1,75 | 1,89 | 9,25% | 53.784,00 |
| 14.01.2025 | 1,79 | 1,82 | 1,72 | 1,73 | -2,54% | 7.039,00 |
| 13.01.2025 | 1,80 | 1,81 | 1,69 | 1,78 | -1,93% | 5.014,00 |
| 10.01.2025 | 1,82 | 1,83 | 1,65 | 1,81 | -3,21% | 37.210,00 |
| 08.01.2025 | 1,90 | 1,90 | 1,82 | 1,87 | -2,60% | 25.911,00 |
| 07.01.2025 | 1,90 | 1,94 | 1,88 | 1,92 | -1,54% | 7.179,00 |
| 06.01.2025 | 1,94 | 2,01 | 1,93 | 1,95 | 1,04% | 16.168,00 |
| 03.01.2025 | 1,92 | 1,96 | 1,85 | 1,93 | 3,21% | 8.830,00 |
| 02.01.2025 | 1,80 | 1,93 | 1,80 | 1,87 | 3,31% | 33.947,00 |
| 31.12.2024 | 1,96 | 1,96 | 1,81 | 1,81 | -5,33% | 72.187,00 |
| 30.12.2024 | 1,82 | 1,98 | 1,82 | 1,91 | 3,91% | 58.320,00 |
| 27.12.2024 | 2,02 | 2,13 | 1,80 | 1,84 | -10,68% | 87.654,00 |
| 26.12.2024 | 2,06 | 2,29 | 2,02 | 2,06 | 3,00% | 486.966,00 |
| 24.12.2024 | 1,90 | 3,52 | 1,65 | 2,00 | 4,17% | 2.350.041,00 |
| 23.12.2024 | 1,95 | 1,98 | 1,90 | 1,92 | -2,69% | 10.223,00 |
| 20.12.2024 | 1,95 | 1,97 | 1,93 | 1,97 | 1,18% | 6.714,00 |
| 19.12.2024 | 1,89 | 1,96 | 1,87 | 1,95 | 5,41% | 11.197,00 |
| 18.12.2024 | 1,89 | 1,94 | 1,85 | 1,85 | -1,12% | 5.264,00 |
| 17.12.2024 | 1,91 | 1,91 | 1,87 | 1,87 | -1,06% | 2.270,00 |
| 16.12.2024 | 1,98 | 1,98 | 1,89 | 1,89 | -4,01% | 2.370,00 |
| 13.12.2024 | 1,96 | 1,97 | 1,93 | 1,97 | 0,51% | 4.105,00 |
| 12.12.2024 | 1,96 | 1,97 | 1,88 | 1,96 | 2,08% | 11.858,00 |
| 11.12.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -3,03% | 14.760,00 |
| 10.12.2024 | 2,02 | 2,10 | 1,98 | 1,98 | -1,79% | 7.883,00 |
| 09.12.2024 | 2,00 | 2,20 | 1,97 | 2,02 | 2,86% | 53.192,00 |
| 06.12.2024 | 1,92 | 2,00 | 1,92 | 1,96 | 0,93% | 4.634,00 |
| 05.12.2024 | 1,95 | 2,01 | 1,91 | 1,94 | -0,72% | 9.002,00 |
| 04.12.2024 | 2,00 | 2,04 | 1,91 | 1,96 | -2,20% | 3.801,00 |
| 03.12.2024 | 1,95 | 2,10 | 1,95 | 2,00 | -0,50% | 10.211,00 |
| 02.12.2024 | 1,97 | 2,08 | 1,96 | 2,01 | -1,66% | 8.329,00 |
| 29.11.2024 | 2,00 | 2,05 | 1,94 | 2,04 | 2,71% | 2.923,00 |
| 27.11.2024 | 1,98 | 1,99 | 1,91 | 1,99 | 2,05% | 7.948,00 |
| 26.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | 221,00 |
| 25.11.2024 | 1,95 | 1,95 | 1,86 | 1,91 | 0,00% | 5.515,00 |
| 22.11.2024 | 1,90 | 2,00 | 1,90 | 1,91 | -1,55% | 3.606,00 |
| 20.11.2024 | 1,90 | 1,95 | 1,86 | 1,94 | 4,30% | 5.111,00 |
| 19.11.2024 | 1,87 | 1,89 | 1,84 | 1,86 | -1,06% | 6.535,00 |
| 18.11.2024 | 1,87 | 1,92 | 1,87 | 1,88 | -2,69% | 3.171,00 |
| 15.11.2024 | 1,95 | 1,97 | 1,87 | 1,93 | -3,40% | 8.556,00 |
| 14.11.2024 | 1,95 | 2,04 | 1,95 | 2,00 | -0,25% | 6.029,00 |
| 13.11.2024 | 2,00 | 2,06 | 1,96 | 2,01 | 1,26% | 6.460,00 |
| 12.11.2024 | 2,00 | 2,06 | 1,94 | 1,98 | -1,00% | 11.870,00 |
| 11.11.2024 | 2,04 | 2,12 | 1,92 | 2,00 | -4,31% | 12.053,00 |
| 08.11.2024 | 2,18 | 2,18 | 2,07 | 2,09 | -1,42% | 13.915,00 |
| 07.11.2024 | 2,07 | 2,19 | 2,07 | 2,12 | 0,95% | 11.406,00 |
| 06.11.2024 | 2,16 | 2,16 | 2,07 | 2,10 | -0,94% | 4.313,00 |
| 05.11.2024 | 2,13 | 2,13 | 2,12 | 2,12 | -2,75% | 3.060,00 |
| 04.11.2024 | 2,21 | 2,21 | 2,13 | 2,18 | 2,35% | 7.824,00 |
| 01.11.2024 | 2,14 | 2,17 | 2,13 | 2,13 | -2,52% | 2.227,00 |
| 31.10.2024 | 2,19 | 2,24 | 2,13 | 2,19 | 1,16% | 17.190,00 |
| 30.10.2024 | 2,16 | 2,20 | 2,14 | 2,16 | -0,46% | 11.724,00 |
| 29.10.2024 | 2,15 | 2,25 | 2,15 | 2,17 | -3,77% | 3.949,00 |
| 28.10.2024 | 2,21 | 2,31 | 2,13 | 2,26 | -2,80% | 5.329,00 |
| 25.10.2024 | 2,24 | 2,33 | 2,24 | 2,32 | -0,43% | 3.666,00 |
| 24.10.2024 | 2,29 | 2,39 | 2,24 | 2,33 | -2,10% | 10.645,00 |
| 23.10.2024 | 2,28 | 2,38 | 2,21 | 2,38 | 6,73% | 7.435,00 |
| 22.10.2024 | 2,17 | 2,33 | 2,17 | 2,23 | 0,00% | 17.347,00 |
| 21.10.2024 | 2,15 | 2,24 | 2,15 | 2,23 | -0,89% | 3.816,00 |
| 18.10.2024 | 2,20 | 2,25 | 2,11 | 2,25 | 0,00% | 4.774,00 |
| 17.10.2024 | 2,19 | 2,25 | 2,16 | 2,25 | 4,65% | 10.975,00 |
| 16.10.2024 | 2,09 | 2,16 | 2,08 | 2,15 | 3,37% | 5.376,00 |
| 15.10.2024 | 2,13 | 2,15 | 2,07 | 2,08 | -1,89% | 27.102,00 |
| 14.10.2024 | 2,27 | 2,27 | 2,12 | 2,12 | 0,00% | 4.340,00 |
| 11.10.2024 | 2,15 | 2,16 | 2,10 | 2,12 | -0,47% | 5.305,00 |
| 10.10.2024 | 2,20 | 2,26 | 2,11 | 2,13 | -2,74% | 11.073,00 |
| 09.10.2024 | 2,27 | 2,31 | 2,10 | 2,19 | -4,78% | 18.137,00 |
| 08.10.2024 | 2,30 | 2,30 | 2,23 | 2,30 | -1,29% | 8.841,00 |
| 07.10.2024 | 2,24 | 2,37 | 2,24 | 2,33 | 3,56% | 14.240,00 |
| 04.10.2024 | 2,37 | 2,37 | 2,22 | 2,25 | 0,00% | 9.391,00 |
| 03.10.2024 | 2,31 | 2,44 | 2,18 | 2,25 | -8,16% | 17.334,00 |
| 02.10.2024 | 2,24 | 2,69 | 2,19 | 2,45 | 6,99% | 82.006,00 |
| 01.10.2024 | 2,31 | 2,36 | 2,11 | 2,29 | -1,72% | 28.007,00 |
| 30.09.2024 | 2,26 | 2,47 | 2,25 | 2,33 | 5,91% | 59.680,00 |
| 27.09.2024 | 2,21 | 2,32 | 2,20 | 2,20 | -0,90% | 1.523,00 |
| 26.09.2024 | 2,10 | 2,42 | 2,10 | 2,22 | 4,23% | 42.284,00 |