2,910$
1,04%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,86 | 3,10 | 2,80 | 2,91 | 1,04% | 15.202,00 |
| 13.10.2025 | 2,98 | 2,98 | 2,82 | 2,88 | -3,36% | 16.921,00 |
| 10.10.2025 | 3,10 | 3,15 | 2,95 | 2,98 | -5,40% | 38.787,00 |
| 09.10.2025 | 3,25 | 3,30 | 3,08 | 3,15 | 2,61% | 42.301,00 |
| 08.10.2025 | 3,10 | 3,16 | 3,07 | 3,07 | 0,33% | 26.537,00 |
| 07.10.2025 | 3,23 | 3,31 | 3,05 | 3,06 | -7,83% | 63.055,00 |
| 06.10.2025 | 3,20 | 3,39 | 3,20 | 3,32 | 1,53% | 30.844,00 |
| 02.10.2025 | 3,10 | 3,31 | 3,10 | 3,27 | 3,15% | 55.428,00 |
| 01.10.2025 | 3,14 | 3,25 | 3,12 | 3,17 | 1,60% | 43.951,00 |
| 30.09.2025 | 3,33 | 3,33 | 3,12 | 3,12 | -1,27% | 40.124,00 |
| 29.09.2025 | 3,21 | 3,48 | 3,00 | 3,16 | -5,39% | 109.755,00 |
| 26.09.2025 | 3,26 | 3,48 | 3,21 | 3,34 | -1,18% | 94.216,00 |
| 25.09.2025 | 3,10 | 4,08 | 3,07 | 3,38 | 4,64% | 887.843,00 |
| 24.09.2025 | 3,01 | 3,40 | 3,01 | 3,23 | 7,31% | 143.142,00 |
| 23.09.2025 | 3,05 | 3,53 | 3,01 | 3,01 | -9,34% | 192.018,00 |
| 22.09.2025 | 3,34 | 3,60 | 3,20 | 3,32 | -8,03% | 224.278,00 |
| 19.09.2025 | 3,25 | 3,92 | 3,16 | 3,61 | 11,42% | 2.709.466,00 |
| 18.09.2025 | 2,84 | 3,44 | 2,72 | 3,24 | 13,68% | 688.874,00 |
| 17.09.2025 | 2,84 | 3,23 | 2,79 | 2,85 | -1,38% | 383.978,00 |
| 16.09.2025 | 3,60 | 3,64 | 2,77 | 2,89 | 1,40% | 15.738.150,00 |
| 15.09.2025 | 2,53 | 3,10 | 2,52 | 2,85 | 11,33% | 145.062,00 |
| 12.09.2025 | 2,84 | 2,95 | 2,52 | 2,56 | -10,18% | 152.634,00 |
| 11.09.2025 | 3,76 | 3,84 | 2,41 | 2,85 | -29,28% | 617.337,00 |
| 10.09.2025 | 5,48 | 6,90 | 3,87 | 4,03 | -30,03% | 623.168,00 |
| 09.09.2025 | 4,74 | 6,69 | 3,80 | 5,76 | -15,42% | 2.148.276,00 |
| 08.09.2025 | 1,94 | 12,70 | 1,94 | 6,81 | 237,13% | 78.823.325,00 |
| 05.09.2025 | 2,23 | 2,25 | 1,92 | 2,02 | -11,40% | 451.621,00 |
| 04.09.2025 | 2,58 | 3,32 | 1,88 | 2,28 | 14,57% | 5.737.428,00 |
| 03.09.2025 | 1,74 | 2,13 | 1,67 | 1,99 | 4,74% | 397.511,00 |
| 02.09.2025 | 1,65 | 1,90 | 1,64 | 1,90 | 11,11% | 748.042,00 |
| 29.08.2025 | 1,60 | 1,84 | 1,60 | 1,71 | -14,33% | 127.719,00 |
| 28.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 20,97% | 455.286,00 |
| 27.08.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -0,60% | 939,00 |
| 25.08.2025 | 1,65 | 1,67 | 1,64 | 1,66 | -1,78% | 4.628,00 |
| 22.08.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 1,81% | 8.250,00 |
| 21.08.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,78% | 5.806,00 |
| 20.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 123,00 |
| 19.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 180,00 |
| 15.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | 509,00 |
| 14.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 686,00 |
| 13.08.2025 | 1,68 | 1,74 | 1,68 | 1,68 | -1,75% | 1.750,00 |
| 11.08.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -2,84% | 4.082,00 |
| 08.08.2025 | 1,79 | 1,79 | 1,74 | 1,76 | 1,97% | 887,00 |
| 07.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,80% | 249,00 |
| 06.08.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 1,75% | 647,00 |
| 05.08.2025 | 1,86 | 1,86 | 1,71 | 1,71 | -7,32% | 489,00 |
| 04.08.2025 | 1,79 | 1,98 | 1,71 | 1,85 | 7,89% | 3.619,00 |
| 01.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 470,00 |
| 31.07.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,73% | 1.829,00 |
| 30.07.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,81% | 2.009,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,77 | 1,78 | -8,01% | 2.947,00 |
| 24.07.2025 | 1,91 | 1,94 | 1,91 | 1,94 | -0,72% | 1.101,00 |
| 23.07.2025 | 1,86 | 1,95 | 1,85 | 1,95 | 2,58% | 869,00 |
| 22.07.2025 | 1,90 | 1,96 | 1,85 | 1,90 | -1,04% | 3.543,00 |
| 21.07.2025 | 1,93 | 1,94 | 1,90 | 1,92 | -0,52% | 5.408,00 |
| 18.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | 534,00 |
| 17.07.2025 | 1,96 | 1,98 | 1,95 | 1,95 | 0,52% | 3.636,00 |
| 16.07.2025 | 2,02 | 2,02 | 1,93 | 1,94 | -3,48% | 5.627,00 |
| 15.07.2025 | 1,97 | 2,08 | 1,97 | 2,01 | 2,03% | 10.946,00 |
| 14.07.2025 | 1,95 | 2,00 | 1,95 | 1,97 | 1,55% | 6.111,00 |
| 11.07.2025 | 1,95 | 2,00 | 1,92 | 1,94 | -0,26% | 4.635,00 |
| 10.07.2025 | 2,07 | 2,07 | 1,90 | 1,95 | -5,12% | 19.896,00 |
| 09.07.2025 | 2,04 | 2,13 | 1,98 | 2,05 | 4,06% | 12.734,00 |
| 08.07.2025 | 1,87 | 2,01 | 1,87 | 1,97 | 2,07% | 21.870,00 |
| 07.07.2025 | 1,85 | 1,99 | 1,85 | 1,93 | 0,26% | 9.890,00 |
| 03.07.2025 | 1,87 | 2,00 | 1,85 | 1,93 | 4,62% | 21.733,00 |
| 02.07.2025 | 1,87 | 1,87 | 1,82 | 1,84 | 1,66% | 1.848,00 |
| 01.07.2025 | 1,76 | 1,85 | 1,76 | 1,81 | -1,63% | 5.772,00 |
| 30.06.2025 | 1,78 | 1,86 | 1,77 | 1,84 | -0,54% | 2.595,00 |
| 27.06.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 0,54% | 1.456,00 |
| 26.06.2025 | 1,88 | 1,88 | 1,82 | 1,84 | -2,65% | 2.293,00 |
| 25.06.2025 | 1,81 | 1,89 | 1,81 | 1,89 | -0,53% | 6.904,00 |
| 24.06.2025 | 1,77 | 1,92 | 1,77 | 1,90 | 6,74% | 4.712,00 |
| 23.06.2025 | 1,86 | 1,86 | 1,75 | 1,78 | -0,56% | 5.563,00 |
| 20.06.2025 | 1,67 | 1,79 | 1,67 | 1,79 | 4,07% | 1.669,00 |
| 18.06.2025 | 1,71 | 1,72 | 1,69 | 1,72 | -1,71% | 2.849,00 |
| 17.06.2025 | 1,81 | 1,81 | 1,68 | 1,75 | -3,42% | 8.724,00 |
| 16.06.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -1,52% | 8.677,00 |
| 13.06.2025 | 1,90 | 1,90 | 1,80 | 1,84 | -0,54% | 12.972,00 |
| 12.06.2025 | 1,81 | 1,89 | 1,77 | 1,85 | -1,86% | 11.343,00 |
| 11.06.2025 | 1,81 | 1,94 | 1,81 | 1,89 | 4,72% | 20.430,00 |
| 10.06.2025 | 1,83 | 1,83 | 1,77 | 1,80 | 1,69% | 2.203,00 |
| 09.06.2025 | 1,77 | 1,84 | 1,77 | 1,77 | -3,80% | 6.014,00 |
| 06.06.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 3,95% | 7.670,00 |
| 05.06.2025 | 1,67 | 1,77 | 1,67 | 1,77 | 5,36% | 11.153,00 |
| 04.06.2025 | 1,68 | 1,75 | 1,66 | 1,68 | 0,00% | 4.025,00 |
| 03.06.2025 | 1,68 | 1,72 | 1,68 | 1,68 | -1,18% | 3.180,00 |
| 02.06.2025 | 1,68 | 1,75 | 1,68 | 1,70 | 2,41% | 827,00 |
| 30.05.2025 | 1,73 | 1,74 | 1,66 | 1,66 | -2,35% | 1.157,00 |
| 29.05.2025 | 1,70 | 1,76 | 1,69 | 1,70 | -1,73% | 5.544,00 |
| 28.05.2025 | 1,68 | 1,73 | 1,66 | 1,73 | 2,37% | 1.499,00 |
| 27.05.2025 | 1,66 | 1,70 | 1,66 | 1,69 | -0,59% | 2.760,00 |
| 23.05.2025 | 1,75 | 1,75 | 1,68 | 1,70 | -2,58% | 3.252,00 |
| 22.05.2025 | 1,76 | 1,76 | 1,71 | 1,75 | -1,41% | 3.966,00 |
| 21.05.2025 | 1,75 | 1,77 | 1,71 | 1,77 | -1,12% | 1.675,00 |
| 20.05.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 0,00% | 1.267,00 |
| 19.05.2025 | 1,73 | 1,82 | 1,73 | 1,79 | 2,29% | 2.554,00 |
| 16.05.2025 | 1,79 | 1,79 | 1,73 | 1,75 | 3,55% | 4.878,00 |
| 15.05.2025 | 1,68 | 1,71 | 1,68 | 1,69 | -1,74% | 2.658,00 |
| 14.05.2025 | 1,82 | 1,82 | 1,65 | 1,72 | -9,47% | 65.381,00 |