1,740$
-2,25%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 2,29 | 2,37 | 2,11 | 2,15 | -5,49% | 26.701,00 |
| 15.06.2026 | 2,35 | 2,36 | 2,25 | 2,28 | -4,81% | 3.657,00 |
| 12.06.2026 | 2,42 | 2,47 | 2,25 | 2,39 | 2,14% | 25.199,00 |
| 11.06.2026 | 2,26 | 2,42 | 2,26 | 2,34 | -4,49% | 22.928,00 |
| 10.06.2026 | 2,25 | 2,60 | 2,13 | 2,45 | 8,17% | 711.885,00 |
| 09.06.2026 | 2,53 | 2,53 | 2,20 | 2,27 | -5,82% | 40.671,00 |
| 08.06.2026 | 2,31 | 2,84 | 2,25 | 2,41 | 1,05% | 405.148,00 |
| 05.06.2026 | 2,12 | 2,51 | 2,00 | 2,38 | 8,18% | 69.171,00 |
| 04.06.2026 | 2,33 | 2,33 | 2,10 | 2,20 | -3,93% | 29.355,00 |
| 03.06.2026 | 2,15 | 2,40 | 2,15 | 2,29 | 8,53% | 61.409,00 |
| 02.06.2026 | 2,14 | 2,27 | 2,08 | 2,11 | -3,21% | 20.674,00 |
| 01.06.2026 | 1,91 | 2,19 | 1,91 | 2,18 | 9,00% | 17.774,00 |
| 29.05.2026 | 1,97 | 2,00 | 1,95 | 2,00 | 2,46% | 6.878,00 |
| 28.05.2026 | 1,95 | 2,03 | 1,95 | 1,95 | -2,40% | 3.272,00 |
| 27.05.2026 | 2,01 | 2,04 | 2,00 | 2,00 | -2,20% | 2.404,00 |
| 26.05.2026 | 1,96 | 2,07 | 1,96 | 2,05 | 1,24% | 6.269,00 |
| 22.05.2026 | 2,06 | 2,06 | 1,94 | 2,02 | 0,50% | 2.922,00 |
| 21.05.2026 | 2,00 | 2,02 | 1,94 | 2,01 | 0,50% | 1.235,00 |
| 20.05.2026 | 2,04 | 2,05 | 1,95 | 2,00 | 1,52% | 6.843,00 |
| 19.05.2026 | 1,87 | 2,08 | 1,87 | 1,97 | 0,82% | 11.164,00 |
| 18.05.2026 | 1,95 | 2,06 | 1,85 | 1,95 | -2,30% | 33.924,00 |
| 15.05.2026 | 2,36 | 2,36 | 1,92 | 2,00 | -15,61% | 35.458,00 |
| 14.05.2026 | 2,35 | 2,39 | 2,26 | 2,37 | -0,42% | 12.054,00 |
| 13.05.2026 | 2,00 | 2,38 | 1,96 | 2,38 | 17,53% | 25.877,00 |
| 12.05.2026 | 2,09 | 2,09 | 2,03 | 2,03 | -2,88% | 2.523,00 |
| 11.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,52% | 454,00 |
| 08.05.2026 | 2,21 | 2,21 | 2,11 | 2,16 | -2,22% | 3.123,00 |
| 07.05.2026 | 2,17 | 2,21 | 2,07 | 2,21 | 0,91% | 11.648,00 |
| 06.05.2026 | 1,91 | 2,29 | 1,91 | 2,19 | 14,66% | 40.732,00 |
| 05.05.2026 | 1,85 | 2,06 | 1,85 | 1,91 | 1,33% | 27.991,00 |
| 04.05.2026 | 1,86 | 1,90 | 1,86 | 1,89 | -1,31% | 1.515,00 |
| 01.05.2026 | 1,91 | 1,91 | 1,85 | 1,91 | -2,05% | 5.766,00 |
| 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 |