17,250$
0,58%
Echtzeit-Aktienkurs SWK Holdings Corp
Bid:
Ask:
Aktienkurse zur SWK Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,02 | 17,25 | 17,02 | 17,25 | 0,58% | 4.519,00 |
| 16.12.2025 | 17,13 | 17,47 | 16,97 | 17,15 | -0,81% | 4.726,00 |
| 15.12.2025 | 17,16 | 17,35 | 17,14 | 17,29 | -0,63% | 4.496,00 |
| 12.12.2025 | 17,32 | 17,47 | 17,31 | 17,40 | 0,35% | 5.340,00 |
| 11.12.2025 | 17,22 | 17,38 | 17,22 | 17,34 | -0,40% | 6.569,00 |
| 10.12.2025 | 16,90 | 17,46 | 16,90 | 17,41 | 2,53% | 9.806,00 |
| 09.12.2025 | 16,73 | 16,98 | 16,73 | 16,98 | 0,00% | 4.038,00 |
| 08.12.2025 | 17,04 | 17,04 | 16,93 | 16,98 | -0,35% | 3.515,00 |
| 05.12.2025 | 16,72 | 17,27 | 16,72 | 17,04 | -0,58% | 2.954,00 |
| 04.12.2025 | 17,60 | 17,60 | 17,14 | 17,14 | -0,41% | 7.308,00 |
| 03.12.2025 | 16,96 | 17,45 | 16,69 | 17,21 | 2,75% | 28.060,00 |
| 02.12.2025 | 16,90 | 16,90 | 16,73 | 16,75 | -0,53% | 28.692,00 |
| 01.12.2025 | 16,86 | 16,94 | 16,78 | 16,84 | -0,82% | 10.472,00 |
| 28.11.2025 | 16,90 | 16,98 | 16,90 | 16,98 | 1,01% | 1.935,00 |
| 26.11.2025 | 16,89 | 16,90 | 16,56 | 16,81 | -0,12% | 7.269,00 |
| 25.11.2025 | 16,65 | 16,83 | 16,58 | 16,83 | 1,08% | 5.911,00 |
| 24.11.2025 | 16,65 | 16,65 | 16,50 | 16,65 | 1,59% | 3.861,00 |
| 20.11.2025 | 16,59 | 16,65 | 16,32 | 16,39 | -0,67% | 15.430,00 |
| 19.11.2025 | 16,41 | 16,64 | 16,38 | 16,50 | 0,49% | 26.631,00 |
| 18.11.2025 | 16,42 | 16,46 | 16,41 | 16,42 | -0,24% | 4.821,00 |
| 17.11.2025 | 16,51 | 16,60 | 16,46 | 16,46 | -1,91% | 4.316,00 |
| 13.11.2025 | 16,90 | 16,98 | 16,71 | 16,78 | -0,71% | 3.901,00 |
| 12.11.2025 | 16,68 | 17,00 | 16,68 | 16,90 | 0,84% | 6.102,00 |
| 11.11.2025 | 16,69 | 16,94 | 16,69 | 16,76 | 1,21% | 17.917,00 |
| 10.11.2025 | 16,41 | 16,63 | 16,41 | 16,56 | 0,61% | 3.504,00 |
| 07.11.2025 | 16,59 | 16,59 | 16,41 | 16,46 | -1,32% | 5.609,00 |
| 06.11.2025 | 16,35 | 17,08 | 16,34 | 16,68 | 1,92% | 51.233,00 |
| 05.11.2025 | 16,34 | 16,44 | 16,21 | 16,37 | 0,96% | 40.802,00 |
| 04.11.2025 | 16,20 | 16,21 | 16,11 | 16,21 | 0,31% | 7.891,00 |
| 03.11.2025 | 16,27 | 16,35 | 16,10 | 16,16 | -0,19% | 22.983,00 |
| 31.10.2025 | 16,01 | 16,20 | 16,01 | 16,19 | 0,43% | 9.657,00 |
| 30.10.2025 | 16,20 | 16,23 | 16,06 | 16,12 | 0,50% | 8.150,00 |
| 29.10.2025 | 16,02 | 16,20 | 16,02 | 16,04 | -0,50% | 15.224,00 |
| 28.10.2025 | 16,02 | 16,28 | 16,02 | 16,12 | -0,49% | 21.058,00 |
| 27.10.2025 | 16,11 | 16,32 | 16,11 | 16,20 | -0,67% | 16.335,00 |
| 24.10.2025 | 16,24 | 16,62 | 16,24 | 16,31 | 0,93% | 17.589,00 |
| 23.10.2025 | 16,21 | 16,32 | 16,12 | 16,16 | -0,12% | 14.184,00 |
| 22.10.2025 | 16,17 | 16,45 | 16,12 | 16,18 | -0,19% | 25.149,00 |
| 21.10.2025 | 16,27 | 16,36 | 16,09 | 16,21 | -0,80% | 19.191,00 |
| 20.10.2025 | 16,34 | 16,44 | 16,27 | 16,34 | -0,97% | 18.179,00 |
| 17.10.2025 | 16,38 | 16,69 | 16,34 | 16,50 | -0,12% | 71.152,00 |
| 16.10.2025 | 16,60 | 16,80 | 16,51 | 16,52 | -1,61% | 48.345,00 |
| 15.10.2025 | 16,62 | 16,80 | 16,62 | 16,79 | 0,84% | 69.842,00 |
| 14.10.2025 | 16,28 | 16,69 | 16,28 | 16,65 | 0,00% | 40.675,00 |
| 13.10.2025 | 16,34 | 16,87 | 16,22 | 16,65 | -0,30% | 60.684,00 |
| 10.10.2025 | 16,35 | 17,90 | 16,35 | 16,70 | 15,97% | 769.571,00 |
| 09.10.2025 | 14,39 | 14,40 | 14,21 | 14,40 | -0,35% | 4.871,00 |
| 08.10.2025 | 14,77 | 14,77 | 14,43 | 14,45 | 0,28% | 3.633,00 |
| 07.10.2025 | 14,41 | 14,48 | 14,41 | 14,41 | -0,21% | 4.051,00 |
| 06.10.2025 | 14,66 | 14,66 | 14,35 | 14,44 | -2,04% | 6.508,00 |
| 02.10.2025 | 14,77 | 14,98 | 14,74 | 14,74 | -1,27% | 4.808,00 |
| 01.10.2025 | 14,47 | 15,15 | 14,44 | 14,93 | 2,61% | 11.979,00 |
| 30.09.2025 | 14,73 | 15,02 | 14,36 | 14,55 | 0,34% | 9.929,00 |
| 29.09.2025 | 14,85 | 14,87 | 14,43 | 14,50 | -1,36% | 9.421,00 |
| 26.09.2025 | 14,75 | 14,75 | 14,54 | 14,70 | 1,24% | 4.864,00 |
| 25.09.2025 | 14,50 | 14,55 | 14,48 | 14,52 | 0,00% | 4.019,00 |
| 24.09.2025 | 14,35 | 14,52 | 14,35 | 14,52 | 0,14% | 2.510,00 |
| 23.09.2025 | 14,60 | 14,60 | 14,42 | 14,50 | -0,14% | 6.329,00 |
| 22.09.2025 | 14,51 | 14,68 | 14,51 | 14,52 | 0,76% | 5.942,00 |
| 19.09.2025 | 14,46 | 14,50 | 14,41 | 14,41 | -1,17% | 15.523,00 |
| 18.09.2025 | 14,60 | 14,60 | 14,51 | 14,58 | 0,34% | 3.376,00 |
| 17.09.2025 | 14,63 | 14,63 | 14,50 | 14,53 | -0,48% | 7.812,00 |
| 16.09.2025 | 14,85 | 14,85 | 14,60 | 14,60 | -0,27% | 3.970,00 |
| 15.09.2025 | 14,48 | 14,82 | 14,45 | 14,64 | 1,04% | 6.184,00 |
| 12.09.2025 | 14,43 | 14,55 | 14,43 | 14,49 | -0,41% | 14.324,00 |
| 11.09.2025 | 14,73 | 14,73 | 14,55 | 14,55 | -0,82% | 6.165,00 |
| 10.09.2025 | 14,77 | 14,96 | 14,60 | 14,67 | -0,34% | 3.646,00 |
| 09.09.2025 | 14,84 | 14,98 | 14,60 | 14,72 | 1,03% | 9.041,00 |
| 08.09.2025 | 14,55 | 14,68 | 14,51 | 14,57 | -0,34% | 12.807,00 |
| 05.09.2025 | 14,83 | 14,88 | 14,62 | 14,62 | -2,08% | 5.527,00 |
| 04.09.2025 | 15,10 | 15,10 | 14,90 | 14,93 | -0,37% | 7.124,00 |
| 03.09.2025 | 15,16 | 15,18 | 14,96 | 14,99 | -0,83% | 10.078,00 |
| 02.09.2025 | 14,91 | 15,20 | 14,78 | 15,11 | 1,34% | 10.272,00 |
| 29.08.2025 | 14,83 | 14,91 | 14,75 | 14,91 | 0,54% | 4.818,00 |
| 28.08.2025 | 14,82 | 14,85 | 14,71 | 14,83 | 1,16% | 14.488,00 |
| 27.08.2025 | 14,48 | 14,84 | 14,46 | 14,66 | 1,73% | 16.523,00 |
| 26.08.2025 | 14,62 | 14,77 | 14,38 | 14,41 | -0,41% | 22.174,00 |
| 25.08.2025 | 14,70 | 14,80 | 14,46 | 14,47 | -1,56% | 13.238,00 |
| 22.08.2025 | 14,20 | 14,72 | 13,92 | 14,70 | 4,85% | 22.395,00 |
| 21.08.2025 | 14,02 | 14,21 | 14,01 | 14,02 | -0,99% | 5.715,00 |
| 20.08.2025 | 14,03 | 14,16 | 13,98 | 14,16 | 0,85% | 20.779,00 |
| 19.08.2025 | 14,05 | 14,17 | 13,99 | 14,04 | -0,07% | 11.234,00 |
| 18.08.2025 | 14,17 | 14,17 | 13,91 | 14,05 | -1,09% | 20.979,00 |
| 15.08.2025 | 14,64 | 14,64 | 14,15 | 14,21 | -3,50% | 15.206,00 |
| 14.08.2025 | 14,69 | 14,81 | 14,65 | 14,72 | 0,14% | 12.325,00 |
| 13.08.2025 | 14,67 | 14,80 | 14,65 | 14,70 | -0,20% | 12.409,00 |
| 12.08.2025 | 14,63 | 14,73 | 14,60 | 14,73 | 0,89% | 10.825,00 |
| 11.08.2025 | 14,68 | 14,77 | 14,60 | 14,60 | -0,88% | 6.560,00 |
| 08.08.2025 | 14,61 | 14,87 | 14,55 | 14,73 | 1,24% | 13.868,00 |
| 07.08.2025 | 14,86 | 14,88 | 14,53 | 14,55 | -1,95% | 21.739,00 |
| 06.08.2025 | 14,82 | 14,87 | 14,78 | 14,84 | -0,13% | 10.101,00 |
| 05.08.2025 | 14,72 | 14,96 | 14,72 | 14,86 | 0,54% | 7.622,00 |
| 04.08.2025 | 14,76 | 14,83 | 14,76 | 14,78 | -0,14% | 13.285,00 |
| 01.08.2025 | 14,69 | 14,98 | 14,69 | 14,80 | -0,67% | 14.341,00 |
| 31.07.2025 | 14,91 | 15,02 | 14,83 | 14,90 | -0,67% | 13.989,00 |
| 30.07.2025 | 15,18 | 15,18 | 14,64 | 15,00 | -0,66% | 16.096,00 |
| 29.07.2025 | 15,17 | 15,17 | 15,06 | 15,10 | 0,00% | 7.396,00 |
| 28.07.2025 | 15,15 | 15,22 | 15,10 | 15,10 | -1,18% | 9.742,00 |
| 25.07.2025 | 15,15 | 15,28 | 15,15 | 15,28 | 0,79% | 14.876,00 |
| 24.07.2025 | 15,20 | 15,20 | 15,16 | 15,16 | -0,59% | 3.160,00 |