1,950$
0,49%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,88 | 1,95 | 1,87 | 1,95 | 0,52% | 6.545,00 |
| 29.04.2026 | 1,89 | 1,98 | 1,88 | 1,94 | 0,00% | 3.096,00 |
| 28.04.2026 | 1,96 | 1,96 | 1,93 | 1,94 | -1,02% | 2.537,00 |
| 27.04.2026 | 1,92 | 1,98 | 1,91 | 1,96 | 2,62% | 2.849,00 |
| 24.04.2026 | 1,94 | 1,98 | 1,89 | 1,91 | -1,55% | 24.209,00 |
| 23.04.2026 | 1,91 | 1,96 | 1,91 | 1,94 | -2,51% | 2.287,00 |
| 22.04.2026 | 1,95 | 1,99 | 1,92 | 1,99 | 3,11% | 5.095,00 |
| 21.04.2026 | 1,93 | 1,96 | 1,92 | 1,93 | -0,26% | 17.029,00 |
| 20.04.2026 | 2,06 | 2,06 | 1,84 | 1,94 | -4,21% | 22.029,00 |
| 17.04.2026 | 2,00 | 2,05 | 2,00 | 2,02 | -1,94% | 7.483,00 |
| 16.04.2026 | 2,06 | 2,07 | 2,01 | 2,06 | 1,48% | 7.104,00 |
| 15.04.2026 | 1,95 | 2,06 | 1,93 | 2,03 | 4,64% | 3.617,00 |
| 14.04.2026 | 1,95 | 1,98 | 1,93 | 1,94 | -5,37% | 4.623,00 |
| 13.04.2026 | 1,99 | 2,05 | 1,94 | 2,05 | 0,49% | 5.526,00 |
| 10.04.2026 | 1,99 | 2,05 | 1,99 | 2,04 | -0,63% | 993,00 |
| 09.04.2026 | 1,89 | 2,07 | 1,89 | 2,05 | 1,13% | 11.570,00 |
| 08.04.2026 | 2,01 | 2,08 | 2,01 | 2,03 | 5,18% | 5.667,00 |
| 07.04.2026 | 1,99 | 1,99 | 1,90 | 1,93 | -3,98% | 1.208,00 |
| 06.04.2026 | 1,97 | 2,03 | 1,92 | 2,01 | 8,06% | 8.053,00 |
| 02.04.2026 | 1,85 | 1,92 | 1,85 | 1,86 | -1,59% | 3.106,00 |
| 01.04.2026 | 1,78 | 1,99 | 1,78 | 1,89 | 6,78% | 29.477,00 |
| 31.03.2026 | 1,84 | 1,89 | 1,76 | 1,77 | -3,01% | 11.156,00 |
| 30.03.2026 | 1,82 | 1,86 | 1,70 | 1,83 | 1,39% | 13.535,00 |
| 27.03.2026 | 1,86 | 1,88 | 1,79 | 1,80 | -3,64% | 32.303,00 |
| 26.03.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,43% | 2.454,00 |
| 25.03.2026 | 1,90 | 1,94 | 1,85 | 1,86 | 0,54% | 4.072,00 |
| 24.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 577,00 |
| 23.03.2026 | 1,87 | 1,89 | 1,85 | 1,85 | -1,07% | 8.012,00 |
| 20.03.2026 | 1,87 | 1,90 | 1,86 | 1,87 | 0,00% | 3.016,00 |
| 19.03.2026 | 1,90 | 1,92 | 1,86 | 1,87 | -5,56% | 7.313,00 |
| 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 |