1,630$
3,16%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,55 | 1,63 | 1,55 | 1,63 | 3,16% | 3.225,00 |
| 05.11.2026 | 1,63 | 1,63 | 1,55 | 1,58 | -1,25% | 9.924,00 |
| 04.11.2026 | 1,62 | 1,65 | 1,57 | 1,60 | 3,23% | 6.163,00 |
| 03.11.2026 | 1,57 | 1,70 | 1,55 | 1,55 | -8,28% | 10.667,00 |
| 02.11.2026 | 1,66 | 1,69 | 1,56 | 1,69 | -0,59% | 12.731,00 |
| 30.10.2026 | 1,63 | 1,75 | 1,60 | 1,70 | -0,58% | 10.115,00 |
| 29.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,35% | 467,00 |
| 28.10.2026 | 1,74 | 1,79 | 1,69 | 1,72 | 0,94% | 9.195,00 |
| 27.10.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 518,00 |
| 26.10.2026 | 1,74 | 1,75 | 1,72 | 1,72 | 2,99% | 1.187,00 |
| 23.10.2026 | 1,69 | 1,74 | 1,67 | 1,67 | 0,60% | 9.321,00 |
| 22.10.2026 | 1,70 | 1,72 | 1,66 | 1,66 | -3,49% | 3.034,00 |
| 21.10.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 0,58% | 8.401,00 |
| 20.10.2026 | 1,70 | 1,71 | 1,68 | 1,71 | 0,00% | 4.682,00 |
| 19.10.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -1,67% | 1.479,00 |
| 16.10.2026 | 1,68 | 1,74 | 1,68 | 1,74 | 0,52% | 1.353,00 |
| 15.10.2026 | 1,68 | 1,73 | 1,66 | 1,73 | 2,98% | 5.426,00 |
| 14.10.2026 | 1,69 | 1,72 | 1,66 | 1,68 | -1,18% | 5.064,00 |
| 13.10.2026 | 1,69 | 1,70 | 1,67 | 1,70 | -1,73% | 4.341,00 |
| 12.10.2026 | 1,71 | 1,73 | 1,69 | 1,73 | -0,57% | 4.641,00 |
| 09.10.2026 | 1,66 | 1,79 | 1,66 | 1,74 | 2,96% | 6.210,00 |
| 08.10.2026 | 1,67 | 1,81 | 1,66 | 1,69 | -1,74% | 5.578,00 |
| 07.10.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 0,00% | 1.107,00 |
| 06.10.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.322,00 |
| 05.10.2026 | 1,72 | 1,77 | 1,69 | 1,72 | -2,82% | 13.998,00 |
| 02.10.2026 | 1,82 | 1,82 | 1,68 | 1,77 | 1,72% | 7.349,00 |
| 01.10.2026 | 1,68 | 1,78 | 1,68 | 1,74 | 3,57% | 3.451,00 |
| 30.09.2026 | 1,80 | 1,80 | 1,68 | 1,68 | -1,18% | 5.901,00 |
| 29.09.2026 | 1,67 | 1,79 | 1,67 | 1,70 | -1,16% | 24.613,00 |
| 28.09.2026 | 1,67 | 1,79 | 1,64 | 1,72 | 0,00% | 31.677,00 |
| 25.09.2026 | 1,68 | 1,79 | 1,65 | 1,72 | 1,18% | 47.794,00 |
| 24.09.2026 | 1,66 | 2,05 | 1,65 | 1,70 | 0,59% | 99.497,00 |
| 23.09.2026 | 1,69 | 1,71 | 1,67 | 1,69 | 0,60% | 4.564,00 |
| 22.09.2026 | 1,72 | 1,73 | 1,68 | 1,68 | -5,62% | 6.750,00 |
| 21.09.2026 | 1,70 | 1,78 | 1,70 | 1,78 | 3,79% | 4.391,00 |
| 18.09.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -3,38% | 6.238,00 |
| 17.09.2026 | 1,71 | 1,83 | 1,71 | 1,78 | 2,01% | 6.928,00 |
| 16.09.2026 | 1,76 | 1,77 | 1,70 | 1,74 | -1,14% | 4.758,00 |
| 15.09.2026 | 1,70 | 1,76 | 1,69 | 1,76 | 1,73% | 4.457,00 |
| 14.09.2026 | 1,67 | 1,73 | 1,67 | 1,73 | 0,29% | 2.900,00 |
| 11.09.2026 | 1,79 | 1,79 | 1,69 | 1,73 | -1,43% | 1.781,00 |
| 10.09.2026 | 1,72 | 1,84 | 1,70 | 1,75 | 2,04% | 4.322,00 |
| 09.09.2026 | 1,69 | 1,72 | 1,67 | 1,72 | 0,88% | 4.820,00 |
| 08.09.2026 | 1,70 | 1,72 | 1,69 | 1,70 | 0,00% | 2.488,00 |
| 04.09.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -2,30% | 4.967,00 |
| 03.09.2026 | 1,76 | 1,76 | 1,70 | 1,74 | -2,25% | 3.586,00 |
| 02.09.2026 | 1,79 | 1,80 | 1,72 | 1,78 | 4,71% | 2.355,00 |
| 01.09.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -5,45% | 5.013,00 |
| 31.08.2026 | 1,77 | 1,84 | 1,75 | 1,80 | 3,33% | 12.482,00 |
| 28.08.2026 | 1,78 | 1,78 | 1,71 | 1,74 | -2,25% | 4.523,00 |
| 27.08.2026 | 1,72 | 1,78 | 1,71 | 1,78 | 4,71% | 8.033,00 |
| 26.08.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -3,95% | 4.647,00 |
| 25.08.2026 | 1,71 | 1,77 | 1,70 | 1,77 | 2,31% | 7.408,00 |
| 24.08.2026 | 1,73 | 1,75 | 1,68 | 1,73 | -0,86% | 16.150,00 |
| 21.08.2026 | 1,75 | 1,75 | 1,70 | 1,75 | 1,45% | 8.106,00 |
| 20.08.2026 | 1,95 | 1,95 | 1,71 | 1,72 | -1,15% | 8.967,00 |
| 19.08.2026 | 1,80 | 1,88 | 1,70 | 1,74 | -3,87% | 19.284,00 |
| 18.08.2026 | 1,90 | 1,90 | 1,81 | 1,81 | -4,23% | 20.268,00 |
| 17.08.2026 | 1,93 | 1,94 | 1,82 | 1,89 | -4,55% | 19.698,00 |
| 14.08.2026 | 1,99 | 2,03 | 1,92 | 1,98 | -2,46% | 19.053,00 |
| 13.08.2026 | 2,07 | 2,15 | 1,96 | 2,03 | -0,49% | 37.423,00 |
| 12.08.2026 | 2,01 | 2,11 | 1,97 | 2,04 | -0,24% | 37.627,00 |
| 11.08.2026 | 1,89 | 2,15 | 1,88 | 2,05 | 9,95% | 157.806,00 |
| 10.08.2026 | 1,92 | 1,92 | 1,80 | 1,86 | -3,63% | 31.173,00 |
| 07.08.2026 | 1,77 | 1,94 | 1,75 | 1,93 | 10,29% | 46.893,00 |
| 06.08.2026 | 1,75 | 1,75 | 1,71 | 1,75 | 0,86% | 5.044,00 |
| 05.08.2026 | 1,70 | 1,77 | 1,70 | 1,74 | 1,46% | 22.051,00 |
| 04.08.2026 | 1,67 | 1,73 | 1,64 | 1,71 | 5,56% | 16.493,00 |
| 03.08.2026 | 1,68 | 1,68 | 1,58 | 1,62 | 0,62% | 31.727,00 |
| 31.07.2026 | 1,67 | 1,76 | 1,60 | 1,61 | -3,59% | 47.821,00 |
| 30.07.2026 | 1,72 | 1,75 | 1,64 | 1,67 | -2,34% | 59.634,00 |
| 29.07.2026 | 1,82 | 1,82 | 1,65 | 1,71 | -4,47% | 57.740,00 |
| 28.07.2026 | 2,00 | 2,03 | 1,77 | 1,79 | -10,05% | 119.153,00 |
| 27.07.2026 | 2,12 | 2,15 | 1,96 | 1,99 | -8,29% | 70.136,00 |
| 24.07.2026 | 2,37 | 2,37 | 2,07 | 2,17 | -1,72% | 89.867,00 |
| 23.07.2026 | 2,28 | 2,44 | 2,05 | 2,21 | -0,09% | 250.564,00 |
| 22.07.2026 | 2,35 | 2,86 | 2,01 | 2,21 | 5,74% | 4.394.980,00 |
| 21.07.2026 | 2,05 | 2,38 | 2,05 | 2,09 | -0,95% | 58.266,00 |
| 20.07.2026 | 2,04 | 2,16 | 2,04 | 2,11 | 1,44% | 3.632,00 |
| 17.07.2026 | 2,08 | 2,08 | 2,00 | 2,08 | 0,00% | 5.808,00 |
| 16.07.2026 | 2,09 | 2,09 | 2,01 | 2,08 | 0,48% | 2.285,00 |
| 15.07.2026 | 2,02 | 2,07 | 2,02 | 2,07 | -0,48% | 2.814,00 |
| 14.07.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -0,95% | 2.414,00 |
| 13.07.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 3,96% | 1.859,00 |
| 10.07.2026 | 2,03 | 2,12 | 2,02 | 2,02 | -2,88% | 1.068,00 |
| 09.07.2026 | 2,02 | 2,12 | 2,01 | 2,08 | 2,01% | 7.770,00 |
| 08.07.2026 | 2,08 | 2,13 | 2,02 | 2,04 | -4,68% | 3.568,00 |
| 07.07.2026 | 2,07 | 2,14 | 2,04 | 2,14 | 2,94% | 1.407,00 |
| 06.07.2026 | 2,10 | 2,10 | 2,03 | 2,08 | 1,12% | 1.798,00 |
| 02.07.2026 | 2,05 | 2,13 | 2,02 | 2,06 | -0,48% | 9.122,00 |
| 01.07.2026 | 2,06 | 2,15 | 2,05 | 2,07 | 2,23% | 3.528,00 |
| 30.06.2026 | 2,02 | 2,07 | 2,00 | 2,02 | -2,42% | 7.277,00 |
| 29.06.2026 | 2,02 | 2,08 | 2,01 | 2,07 | 2,48% | 1.937,00 |
| 26.06.2026 | 2,01 | 2,09 | 2,01 | 2,02 | -2,88% | 1.626,00 |
| 25.06.2026 | 2,12 | 2,12 | 2,01 | 2,08 | -2,35% | 7.079,00 |
| 24.06.2026 | 2,18 | 2,26 | 2,12 | 2,13 | -5,33% | 2.900,00 |
| 23.06.2026 | 2,15 | 2,25 | 2,15 | 2,25 | 1,35% | 3.121,00 |
| 22.06.2026 | 2,21 | 2,25 | 2,13 | 2,22 | -1,77% | 9.497,00 |
| 18.06.2026 | 2,27 | 2,39 | 2,21 | 2,26 | -0,44% | 6.823,00 |
| 17.06.2026 | 2,22 | 2,33 | 2,12 | 2,27 | 5,58% | 12.518,00 |