1,980$
-0,50%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,96 | 2,02 | 1,95 | 1,98 | -0,50% | 3.749,00 |
| 17.03.2026 | 1,93 | 1,99 | 1,93 | 1,99 | 3,11% | 9.630,00 |
| 16.03.2026 | 1,92 | 2,01 | 1,91 | 1,93 | 0,52% | 15.088,00 |
| 13.03.2026 | 1,93 | 1,93 | 1,91 | 1,92 | 0,00% | 4.813,00 |
| 12.03.2026 | 1,88 | 1,96 | 1,85 | 1,92 | 0,00% | 10.284,00 |
| 11.03.2026 | 1,91 | 1,92 | 1,87 | 1,92 | 1,05% | 7.037,00 |
| 10.03.2026 | 1,89 | 1,92 | 1,86 | 1,90 | -0,78% | 1.710,00 |
| 09.03.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 0,26% | 2.566,00 |
| 06.03.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -1,09% | 1.091,00 |
| 05.03.2026 | 1,90 | 1,97 | 1,90 | 1,93 | 1,63% | 9.929,00 |
| 04.03.2026 | 1,90 | 1,90 | 1,86 | 1,90 | 2,15% | 2.578,00 |
| 03.03.2026 | 1,87 | 1,91 | 1,85 | 1,86 | -2,87% | 3.827,00 |
| 02.03.2026 | 1,95 | 2,00 | 1,88 | 1,92 | 0,26% | 9.458,00 |
| 27.02.2026 | 1,98 | 2,10 | 1,91 | 1,91 | -3,54% | 25.330,00 |
| 26.02.2026 | 1,92 | 2,08 | 1,91 | 1,98 | 1,54% | 35.007,00 |
| 25.02.2026 | 1,93 | 1,96 | 1,93 | 1,95 | -1,52% | 2.138,00 |
| 24.02.2026 | 1,91 | 2,00 | 1,91 | 1,98 | 1,02% | 1.916,00 |
| 20.02.2026 | 1,96 | 2,00 | 1,96 | 1,96 | 0,51% | 4.810,00 |
| 19.02.2026 | 1,90 | 1,95 | 1,87 | 1,95 | 3,72% | 7.146,00 |
| 18.02.2026 | 1,95 | 2,05 | 1,86 | 1,88 | -2,34% | 61.255,00 |
| 17.02.2026 | 1,99 | 2,37 | 1,93 | 1,93 | -4,70% | 314.533,00 |
| 13.02.2026 | 1,98 | 2,05 | 1,98 | 2,02 | 0,50% | 5.267,00 |
| 12.02.2026 | 2,02 | 2,06 | 2,01 | 2,01 | -1,03% | 2.673,00 |
| 11.02.2026 | 2,07 | 2,07 | 2,03 | 2,03 | -2,36% | 1.013,00 |
| 10.02.2026 | 2,03 | 2,08 | 2,02 | 2,08 | 2,97% | 2.552,00 |
| 09.02.2026 | 1,99 | 2,05 | 1,98 | 2,02 | -1,94% | 3.091,00 |
| 06.02.2026 | 2,02 | 2,07 | 2,02 | 2,06 | 1,63% | 3.709,00 |
| 05.02.2026 | 2,11 | 2,12 | 1,97 | 2,03 | -4,39% | 29.389,00 |
| 04.02.2026 | 2,20 | 2,20 | 2,12 | 2,12 | 0,00% | 5.329,00 |
| 03.02.2026 | 2,21 | 2,22 | 2,10 | 2,12 | -4,07% | 16.237,00 |
| 02.02.2026 | 2,21 | 2,30 | 2,15 | 2,21 | -3,49% | 34.740,00 |
| 30.01.2026 | 2,29 | 2,45 | 2,24 | 2,29 | -0,78% | 56.361,00 |
| 29.01.2026 | 2,26 | 2,36 | 2,25 | 2,31 | 2,12% | 13.857,00 |
| 28.01.2026 | 2,25 | 2,27 | 2,22 | 2,26 | -1,74% | 5.439,00 |
| 27.01.2026 | 2,29 | 2,34 | 2,26 | 2,30 | 2,22% | 3.206,00 |
| 26.01.2026 | 2,28 | 2,30 | 2,24 | 2,25 | -4,66% | 14.253,00 |
| 22.01.2026 | 2,36 | 2,45 | 2,35 | 2,36 | 0,00% | 10.381,00 |
| 21.01.2026 | 2,19 | 2,48 | 2,19 | 2,36 | 8,76% | 69.252,00 |
| 20.01.2026 | 2,16 | 2,25 | 2,16 | 2,17 | 0,46% | 20.523,00 |
| 16.01.2026 | 2,15 | 2,24 | 2,15 | 2,16 | 0,47% | 5.354,00 |
| 15.01.2026 | 1,91 | 2,33 | 1,88 | 2,15 | 7,50% | 61.092,00 |
| 14.01.2026 | 1,96 | 2,05 | 1,95 | 2,00 | 2,56% | 4.698,00 |
| 13.01.2026 | 1,92 | 1,99 | 1,92 | 1,95 | 2,09% | 8.275,00 |
| 12.01.2026 | 2,06 | 2,10 | 1,91 | 1,91 | -7,73% | 21.998,00 |
| 09.01.2026 | 1,99 | 2,20 | 1,99 | 2,07 | 0,98% | 7.082,00 |
| 08.01.2026 | 2,08 | 2,15 | 1,96 | 2,05 | 1,99% | 19.590,00 |
| 07.01.2026 | 1,87 | 2,14 | 1,87 | 2,01 | -0,50% | 20.183,00 |
| 06.01.2026 | 2,01 | 2,06 | 1,95 | 2,02 | -0,98% | 6.760,00 |
| 05.01.2026 | 2,06 | 2,11 | 1,95 | 2,04 | 2,51% | 9.859,00 |
| 02.01.2026 | 1,92 | 2,03 | 1,91 | 1,99 | 5,29% | 9.321,00 |
| 31.12.2025 | 1,99 | 2,07 | 1,85 | 1,89 | -9,13% | 30.244,00 |
| 30.12.2025 | 1,90 | 2,25 | 1,90 | 2,08 | 11,83% | 68.839,00 |
| 29.12.2025 | 2,00 | 2,09 | 1,86 | 1,86 | -7,00% | 17.886,00 |
| 26.12.2025 | 2,15 | 2,20 | 2,00 | 2,00 | -6,98% | 12.757,00 |
| 24.12.2025 | 2,24 | 2,24 | 2,15 | 2,15 | -4,44% | 3.498,00 |
| 23.12.2025 | 2,17 | 2,31 | 2,15 | 2,25 | 1,81% | 7.549,00 |
| 22.12.2025 | 2,14 | 2,29 | 2,14 | 2,21 | 2,79% | 11.409,00 |
| 19.12.2025 | 2,20 | 2,32 | 2,15 | 2,15 | -4,87% | 3.826,00 |
| 18.12.2025 | 2,20 | 2,32 | 2,17 | 2,26 | 1,35% | 7.447,00 |
| 17.12.2025 | 2,30 | 2,31 | 2,20 | 2,23 | -1,33% | 12.741,00 |
| 16.12.2025 | 2,23 | 2,32 | 2,20 | 2,26 | -4,64% | 6.487,00 |
| 15.12.2025 | 2,42 | 2,43 | 2,22 | 2,37 | -2,47% | 10.547,00 |
| 12.12.2025 | 2,48 | 2,65 | 2,36 | 2,43 | -1,66% | 21.212,00 |
| 11.12.2025 | 2,36 | 2,50 | 2,36 | 2,47 | 1,27% | 4.502,00 |
| 10.12.2025 | 2,43 | 2,52 | 2,35 | 2,44 | -0,81% | 14.589,00 |
| 09.12.2025 | 2,36 | 2,46 | 2,15 | 2,46 | 4,68% | 29.173,00 |
| 08.12.2025 | 2,14 | 2,48 | 2,14 | 2,35 | 8,80% | 26.763,00 |
| 05.12.2025 | 2,12 | 2,20 | 2,12 | 2,16 | 2,86% | 7.030,00 |
| 04.12.2025 | 2,14 | 2,25 | 2,10 | 2,10 | -3,23% | 4.032,00 |
| 03.12.2025 | 2,16 | 2,17 | 2,07 | 2,17 | 0,00% | 14.244,00 |
| 02.12.2025 | 2,16 | 2,29 | 2,16 | 2,17 | -3,13% | 2.561,00 |
| 01.12.2025 | 2,24 | 2,30 | 2,18 | 2,24 | -3,86% | 6.961,00 |
| 28.11.2025 | 2,47 | 2,47 | 2,32 | 2,33 | -6,43% | 6.385,00 |
| 26.11.2025 | 2,07 | 2,49 | 2,05 | 2,49 | 22,06% | 76.473,00 |
| 25.11.2025 | 2,01 | 2,08 | 1,85 | 2,04 | 3,29% | 23.941,00 |
| 24.11.2025 | 1,96 | 2,02 | 1,96 | 1,98 | 0,77% | 5.842,00 |
| 20.11.2025 | 2,10 | 2,10 | 1,95 | 1,96 | -5,77% | 7.792,00 |
| 19.11.2025 | 2,09 | 2,10 | 2,04 | 2,08 | -0,48% | 4.321,00 |
| 18.11.2025 | 2,10 | 2,10 | 2,00 | 2,09 | 0,87% | 2.509,00 |
| 17.11.2025 | 2,01 | 2,20 | 1,98 | 2,07 | 7,64% | 20.772,00 |
| 13.11.2025 | 2,01 | 2,02 | 1,85 | 1,93 | -3,70% | 22.285,00 |
| 12.11.2025 | 2,01 | 2,07 | 1,94 | 2,00 | 4,11% | 3.209,00 |
| 11.11.2025 | 2,00 | 2,12 | 1,90 | 1,92 | -6,34% | 11.916,00 |
| 10.11.2025 | 2,07 | 2,12 | 2,05 | 2,05 | -1,44% | 4.848,00 |
| 07.11.2025 | 2,10 | 2,10 | 2,01 | 2,08 | 0,48% | 5.565,00 |
| 06.11.2025 | 2,20 | 2,20 | 2,01 | 2,07 | -4,17% | 6.702,00 |
| 05.11.2025 | 2,21 | 2,33 | 2,16 | 2,16 | -4,85% | 13.139,00 |
| 04.11.2025 | 2,34 | 2,34 | 2,24 | 2,27 | -0,87% | 2.781,00 |
| 03.11.2025 | 2,42 | 2,54 | 2,28 | 2,29 | -5,57% | 22.895,00 |
| 31.10.2025 | 2,54 | 2,58 | 2,40 | 2,43 | -4,53% | 26.860,00 |
| 30.10.2025 | 2,55 | 2,59 | 2,52 | 2,54 | -6,27% | 10.784,00 |
| 29.10.2025 | 2,50 | 2,72 | 2,50 | 2,71 | 7,54% | 13.150,00 |
| 28.10.2025 | 2,60 | 2,62 | 2,52 | 2,52 | -5,62% | 9.713,00 |
| 27.10.2025 | 2,77 | 2,77 | 2,60 | 2,67 | -3,61% | 6.862,00 |
| 24.10.2025 | 2,59 | 2,79 | 2,54 | 2,77 | 7,78% | 29.693,00 |
| 23.10.2025 | 2,56 | 2,74 | 2,49 | 2,57 | 4,05% | 8.268,00 |
| 22.10.2025 | 2,60 | 2,64 | 2,44 | 2,47 | -9,52% | 33.472,00 |
| 21.10.2025 | 2,68 | 2,77 | 2,63 | 2,73 | 0,00% | 17.821,00 |
| 20.10.2025 | 2,67 | 2,81 | 2,67 | 2,73 | -0,73% | 7.409,00 |
| 17.10.2025 | 2,83 | 2,83 | 2,60 | 2,75 | -4,84% | 20.304,00 |