3,755$
-0,40%
Echtzeit-Aktienkurs Sensus Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Sensus Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,79 | 3,86 | 3,67 | 3,76 | -0,40% | 67.818,00 |
| 16.12.2025 | 3,68 | 3,83 | 3,68 | 3,77 | 0,80% | 32.231,00 |
| 15.12.2025 | 3,84 | 3,84 | 3,56 | 3,74 | -2,35% | 109.028,00 |
| 12.12.2025 | 3,88 | 3,95 | 3,81 | 3,83 | -1,54% | 49.819,00 |
| 11.12.2025 | 4,01 | 4,03 | 3,78 | 3,89 | -3,23% | 44.845,00 |
| 10.12.2025 | 3,83 | 4,05 | 3,80 | 4,02 | 4,96% | 67.401,00 |
| 09.12.2025 | 3,76 | 3,88 | 3,76 | 3,83 | 1,06% | 46.764,00 |
| 08.12.2025 | 3,89 | 3,99 | 3,76 | 3,79 | -2,82% | 131.871,00 |
| 05.12.2025 | 4,03 | 4,03 | 3,86 | 3,90 | -2,99% | 118.391,00 |
| 04.12.2025 | 4,01 | 4,10 | 3,96 | 4,02 | 0,25% | 72.676,00 |
| 03.12.2025 | 4,06 | 4,12 | 3,90 | 4,01 | -1,23% | 47.291,00 |
| 02.12.2025 | 4,01 | 4,11 | 3,96 | 4,06 | -0,25% | 60.230,00 |
| 01.12.2025 | 4,14 | 4,16 | 3,96 | 4,07 | -2,86% | 47.436,00 |
| 28.11.2025 | 4,15 | 4,22 | 4,11 | 4,19 | 1,95% | 15.904,00 |
| 26.11.2025 | 4,19 | 4,34 | 4,08 | 4,11 | -3,52% | 90.017,00 |
| 25.11.2025 | 4,02 | 4,28 | 4,02 | 4,26 | 5,97% | 39.894,00 |
| 24.11.2025 | 4,00 | 4,14 | 3,81 | 4,02 | 2,81% | 52.117,00 |
| 20.11.2025 | 4,15 | 4,34 | 3,89 | 3,91 | -3,22% | 122.785,00 |
| 19.11.2025 | 4,09 | 4,26 | 3,94 | 4,04 | 0,00% | 77.037,00 |
| 18.11.2025 | 3,95 | 4,08 | 3,76 | 4,04 | 1,25% | 116.700,00 |
| 17.11.2025 | 4,33 | 4,35 | 3,95 | 3,99 | -10,24% | 119.557,00 |
| 13.11.2025 | 4,68 | 4,69 | 4,42 | 4,45 | -2,52% | 121.113,00 |
| 12.11.2025 | 4,25 | 4,67 | 4,24 | 4,56 | 8,31% | 182.592,00 |
| 11.11.2025 | 4,34 | 4,42 | 4,11 | 4,21 | -3,00% | 75.204,00 |
| 10.11.2025 | 4,28 | 4,55 | 4,25 | 4,34 | 3,33% | 342.941,00 |
| 07.11.2025 | 3,50 | 4,27 | 3,46 | 4,20 | 19,32% | 264.294,00 |
| 06.11.2025 | 3,83 | 3,87 | 3,39 | 3,52 | -4,61% | 293.765,00 |
| 05.11.2025 | 3,52 | 3,72 | 3,35 | 3,69 | 6,03% | 193.166,00 |
| 04.11.2025 | 3,40 | 4,19 | 3,26 | 3,48 | 13,36% | 1.051.433,00 |
| 03.11.2025 | 3,20 | 3,22 | 3,07 | 3,07 | -4,36% | 36.633,00 |
| 31.10.2025 | 3,21 | 3,45 | 3,17 | 3,21 | 0,94% | 54.665,00 |
| 30.10.2025 | 3,18 | 3,30 | 3,13 | 3,18 | -0,31% | 71.987,00 |
| 29.10.2025 | 3,27 | 3,33 | 3,18 | 3,19 | -2,45% | 38.236,00 |
| 28.10.2025 | 3,26 | 3,36 | 3,22 | 3,27 | 0,31% | 68.829,00 |
| 27.10.2025 | 3,38 | 3,42 | 3,25 | 3,26 | -2,40% | 55.009,00 |
| 24.10.2025 | 3,34 | 3,45 | 3,33 | 3,34 | 1,52% | 94.287,00 |
| 23.10.2025 | 3,23 | 3,35 | 3,22 | 3,29 | 2,17% | 60.742,00 |
| 22.10.2025 | 3,24 | 3,28 | 3,16 | 3,22 | -0,31% | 53.313,00 |
| 21.10.2025 | 3,18 | 3,27 | 3,15 | 3,23 | 1,57% | 71.962,00 |
| 20.10.2025 | 3,21 | 3,27 | 3,17 | 3,18 | -0,62% | 84.332,00 |
| 17.10.2025 | 3,30 | 3,49 | 3,16 | 3,20 | -3,32% | 52.154,00 |
| 16.10.2025 | 3,46 | 3,50 | 3,24 | 3,31 | -3,64% | 82.752,00 |
| 15.10.2025 | 3,25 | 3,50 | 3,25 | 3,44 | 6,35% | 149.322,00 |
| 14.10.2025 | 3,19 | 3,27 | 3,16 | 3,23 | 0,62% | 24.076,00 |
| 13.10.2025 | 3,33 | 3,33 | 3,18 | 3,21 | -1,56% | 53.752,00 |
| 10.10.2025 | 3,41 | 3,45 | 3,23 | 3,26 | -4,09% | 59.911,00 |
| 09.10.2025 | 3,45 | 3,53 | 3,36 | 3,40 | -1,45% | 64.452,00 |
| 08.10.2025 | 3,55 | 3,55 | 3,43 | 3,45 | -2,82% | 47.209,00 |
| 07.10.2025 | 3,44 | 3,68 | 3,44 | 3,55 | 4,11% | 179.310,00 |
| 06.10.2025 | 3,49 | 3,50 | 3,30 | 3,41 | 3,02% | 156.756,00 |
| 02.10.2025 | 3,18 | 3,34 | 3,17 | 3,31 | 4,75% | 80.128,00 |
| 01.10.2025 | 3,15 | 3,20 | 3,11 | 3,16 | 0,48% | 69.639,00 |
| 30.09.2025 | 3,17 | 3,19 | 3,12 | 3,15 | -0,79% | 47.974,00 |
| 29.09.2025 | 3,14 | 3,19 | 3,11 | 3,17 | 2,26% | 90.680,00 |
| 26.09.2025 | 3,13 | 3,14 | 3,06 | 3,10 | -0,96% | 63.120,00 |
| 25.09.2025 | 3,20 | 3,20 | 3,09 | 3,13 | -0,95% | 59.655,00 |
| 24.09.2025 | 3,18 | 3,21 | 3,12 | 3,16 | 0,00% | 27.996,00 |
| 23.09.2025 | 3,24 | 3,24 | 3,16 | 3,16 | 0,32% | 110.509,00 |
| 22.09.2025 | 3,04 | 3,18 | 3,03 | 3,15 | 1,29% | 126.123,00 |
| 19.09.2025 | 3,14 | 3,18 | 3,07 | 3,11 | -1,27% | 124.593,00 |
| 18.09.2025 | 3,10 | 3,18 | 3,10 | 3,15 | 1,94% | 79.667,00 |
| 17.09.2025 | 3,17 | 3,17 | 3,09 | 3,09 | -1,90% | 105.368,00 |
| 16.09.2025 | 3,15 | 3,19 | 3,13 | 3,15 | 0,00% | 58.218,00 |
| 15.09.2025 | 3,19 | 3,21 | 3,14 | 3,15 | -0,94% | 118.737,00 |
| 12.09.2025 | 3,21 | 3,24 | 3,18 | 3,18 | -1,85% | 42.716,00 |
| 11.09.2025 | 3,19 | 3,29 | 3,19 | 3,24 | 1,25% | 54.156,00 |
| 10.09.2025 | 3,28 | 3,28 | 3,16 | 3,20 | -2,14% | 95.322,00 |
| 09.09.2025 | 3,22 | 3,28 | 3,18 | 3,27 | 0,93% | 35.705,00 |
| 08.09.2025 | 3,22 | 3,26 | 3,17 | 3,24 | 0,31% | 60.626,00 |
| 05.09.2025 | 3,20 | 3,23 | 3,14 | 3,23 | 1,57% | 55.083,00 |
| 04.09.2025 | 3,18 | 3,22 | 3,16 | 3,18 | -2,15% | 62.558,00 |
| 03.09.2025 | 3,37 | 3,38 | 3,18 | 3,25 | -3,85% | 101.590,00 |
| 02.09.2025 | 3,37 | 3,48 | 3,33 | 3,38 | -0,29% | 79.100,00 |
| 29.08.2025 | 3,28 | 3,43 | 3,21 | 3,39 | 2,73% | 113.099,00 |
| 28.08.2025 | 3,18 | 3,35 | 3,18 | 3,30 | 3,77% | 80.404,00 |
| 27.08.2025 | 3,27 | 3,33 | 3,11 | 3,18 | -3,34% | 110.371,00 |
| 26.08.2025 | 3,20 | 3,32 | 3,11 | 3,29 | 5,11% | 173.254,00 |
| 25.08.2025 | 3,25 | 3,36 | 3,08 | 3,13 | -3,69% | 96.729,00 |
| 22.08.2025 | 3,29 | 3,45 | 3,23 | 3,25 | -0,61% | 182.294,00 |
| 21.08.2025 | 3,22 | 3,34 | 3,22 | 3,27 | 0,93% | 39.159,00 |
| 20.08.2025 | 3,19 | 3,27 | 3,11 | 3,24 | 1,25% | 64.626,00 |
| 19.08.2025 | 3,32 | 3,41 | 3,19 | 3,20 | -3,32% | 113.224,00 |
| 18.08.2025 | 3,34 | 3,41 | 3,28 | 3,31 | -1,19% | 72.264,00 |
| 15.08.2025 | 3,44 | 3,47 | 3,35 | 3,35 | -2,62% | 72.553,00 |
| 14.08.2025 | 3,40 | 3,44 | 3,30 | 3,44 | 0,58% | 116.428,00 |
| 13.08.2025 | 3,15 | 3,45 | 3,15 | 3,42 | 4,59% | 324.055,00 |
| 12.08.2025 | 3,22 | 3,28 | 3,03 | 3,27 | 2,83% | 408.926,00 |
| 11.08.2025 | 3,44 | 3,58 | 3,13 | 3,18 | -8,23% | 494.658,00 |
| 08.08.2025 | 3,44 | 3,58 | 3,10 | 3,47 | -35,23% | 1.184.310,00 |
| 07.08.2025 | 5,35 | 5,50 | 5,30 | 5,35 | 0,38% | 103.249,00 |
| 06.08.2025 | 5,22 | 5,33 | 5,06 | 5,33 | 1,52% | 80.521,00 |
| 05.08.2025 | 5,54 | 5,61 | 5,20 | 5,25 | -4,55% | 106.923,00 |
| 04.08.2025 | 5,66 | 5,67 | 5,43 | 5,50 | -1,26% | 220.770,00 |
| 01.08.2025 | 5,47 | 5,75 | 5,30 | 5,57 | -0,36% | 143.997,00 |
| 31.07.2025 | 5,30 | 5,92 | 5,30 | 5,59 | 5,67% | 288.028,00 |
| 30.07.2025 | 5,32 | 5,44 | 5,21 | 5,29 | 0,00% | 73.154,00 |
| 29.07.2025 | 5,39 | 5,60 | 5,26 | 5,29 | -0,56% | 64.398,00 |
| 28.07.2025 | 5,55 | 5,60 | 5,21 | 5,32 | -3,45% | 63.698,00 |
| 25.07.2025 | 5,66 | 5,92 | 5,29 | 5,51 | -2,48% | 176.544,00 |
| 24.07.2025 | 4,80 | 5,75 | 4,80 | 5,65 | 19,70% | 571.513,00 |