1,600$
-6,43%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,70 | 1,70 | 1,57 | 1,60 | -6,43% | 21.786,00 |
| 03.04.2025 | 1,77 | 1,80 | 1,71 | 1,71 | -5,00% | 22.307,00 |
| 02.04.2025 | 1,83 | 1,85 | 1,80 | 1,80 | -1,64% | 11.544,00 |
| 01.04.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,67% | 2.642,00 |
| 31.03.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,56% | 917,00 |
| 28.03.2025 | 1,84 | 1,85 | 1,77 | 1,79 | -5,64% | 17.502,00 |
| 27.03.2025 | 1,84 | 1,91 | 1,83 | 1,90 | 3,66% | 9.374,00 |
| 26.03.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -1,98% | 12.556,00 |
| 25.03.2025 | 1,86 | 1,87 | 1,81 | 1,87 | 0,00% | 4.502,00 |
| 24.03.2025 | 1,87 | 1,87 | 1,80 | 1,87 | 3,15% | 11.353,00 |
| 21.03.2025 | 1,78 | 1,84 | 1,78 | 1,81 | -1,63% | 2.551,00 |
| 20.03.2025 | 1,85 | 1,87 | 1,84 | 1,84 | -2,13% | 2.769,00 |
| 19.03.2025 | 1,86 | 1,89 | 1,80 | 1,88 | -1,05% | 13.767,00 |
| 18.03.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 1,06% | 14.655,00 |
| 17.03.2025 | 1,89 | 1,96 | 1,85 | 1,88 | -0,90% | 53.287,00 |
| 14.03.2025 | 1,90 | 1,93 | 1,85 | 1,90 | 1,44% | 15.045,00 |
| 13.03.2025 | 1,83 | 1,88 | 1,81 | 1,87 | -0,53% | 9.960,00 |
| 12.03.2025 | 1,79 | 1,88 | 1,77 | 1,88 | 5,03% | 3.539,00 |
| 11.03.2025 | 1,82 | 1,82 | 1,77 | 1,79 | -0,56% | 25.611,00 |
| 10.03.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -5,76% | 14.199,00 |
| 07.03.2025 | 1,92 | 1,92 | 1,90 | 1,91 | 3,80% | 1.807,00 |
| 06.03.2025 | 1,83 | 1,92 | 1,83 | 1,84 | -4,02% | 5.458,00 |
| 05.03.2025 | 1,83 | 1,93 | 1,80 | 1,92 | 6,92% | 15.246,00 |
| 04.03.2025 | 1,86 | 1,87 | 1,75 | 1,79 | -5,63% | 13.071,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,85 | 1,90 | 0,11% | 8.477,00 |
| 28.02.2025 | 1,83 | 1,96 | 1,83 | 1,90 | 3,15% | 44.424,00 |
| 27.02.2025 | 1,85 | 1,96 | 1,83 | 1,84 | -1,60% | 36.652,00 |
| 26.02.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 2,02% | 5.328,00 |
| 25.02.2025 | 1,89 | 1,95 | 1,83 | 1,83 | -0,54% | 29.925,00 |
| 24.02.2025 | 1,87 | 1,90 | 1,83 | 1,84 | -1,44% | 29.871,00 |
| 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 |