3,700$
-8,64%
Echtzeit-Aktienkurs Sigma Additive Solutions Inc
Bid:
Ask:
Aktienkurse zur Sigma Additive Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -8,64% | 5.400,00 |
| 16.07.2025 | 4,05 | 4,05 | 4,05 | 4,05 | 3,05% | 6.195,00 |
| 15.07.2025 | 4,01 | 4,01 | 3,93 | 3,93 | -4,84% | 5.111,00 |
| 14.07.2025 | 4,13 | 4,13 | 4,13 | 4,13 | 6,44% | 44,00 |
| 11.07.2025 | 3,86 | 3,90 | 3,86 | 3,88 | -2,02% | 810,00 |
| 10.07.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -3,77% | 114,00 |
| 09.07.2025 | 4,12 | 4,12 | 4,12 | 4,12 | 2,36% | 100,00 |
| 08.07.2025 | 4,10 | 4,10 | 4,02 | 4,02 | 2,29% | 941,00 |
| 07.07.2025 | 4,04 | 4,04 | 3,93 | 3,93 | 11,02% | 1.046,00 |
| 03.07.2025 | 3,64 | 3,65 | 3,54 | 3,54 | -6,84% | 1.811,00 |
| 02.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 4,11% | 184,00 |
| 01.07.2025 | 3,51 | 3,66 | 3,51 | 3,65 | 4,29% | 175,00 |
| 30.06.2025 | 3,50 | 3,51 | 3,50 | 3,50 | -0,28% | 1.428,00 |
| 27.06.2025 | 3,33 | 3,52 | 3,33 | 3,51 | 2,03% | 37.742,00 |
| 26.06.2025 | 3,55 | 3,61 | 3,32 | 3,44 | 3,93% | 2.924,00 |
| 25.06.2025 | 3,55 | 3,60 | 3,30 | 3,31 | 4,09% | 3.552,00 |
| 24.06.2025 | 3,51 | 4,10 | 3,09 | 3,18 | -6,74% | 13.197,00 |
| 23.06.2025 | 3,08 | 3,41 | 3,08 | 3,41 | 9,65% | 175,00 |
| 20.06.2025 | 3,08 | 3,17 | 3,06 | 3,11 | -4,31% | 3.004,00 |
| 18.06.2025 | 3,48 | 3,48 | 3,24 | 3,25 | -3,27% | 97.368,00 |
| 17.06.2025 | 3,09 | 3,36 | 3,09 | 3,36 | 9,09% | 5.860,00 |
| 16.06.2025 | 3,12 | 3,12 | 3,08 | 3,08 | -10,72% | 1.215,00 |
| 13.06.2025 | 3,45 | 3,45 | 3,45 | 3,45 | -8,00% | 600,00 |
| 12.06.2025 | 3,65 | 3,75 | 3,65 | 3,75 | 0,27% | 3.534,00 |
| 11.06.2025 | 3,69 | 3,78 | 3,69 | 3,74 | 7,47% | 8.714,00 |
| 10.06.2025 | 3,26 | 3,50 | 3,26 | 3,48 | 8,07% | 3.215,00 |
| 09.06.2025 | 3,08 | 3,23 | 3,08 | 3,22 | 6,98% | 25.736,00 |
| 06.06.2025 | 2,90 | 3,39 | 2,88 | 3,01 | 5,99% | 91.923,00 |
| 05.06.2025 | 2,76 | 2,84 | 2,67 | 2,84 | 5,19% | 8.621,00 |
| 04.06.2025 | 2,35 | 2,72 | 2,35 | 2,70 | 16,88% | 7.095,00 |
| 03.06.2025 | 2,29 | 2,35 | 2,25 | 2,31 | 10,00% | 13.230,00 |
| 02.06.2025 | 2,19 | 2,22 | 2,10 | 2,10 | 0,00% | 2.028,00 |
| 30.05.2025 | 1,90 | 2,10 | 1,88 | 2,10 | 8,14% | 8.315,00 |
| 29.05.2025 | 1,91 | 2,09 | 1,91 | 1,94 | -0,92% | 3.938,00 |
| 28.05.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -4,85% | 936,00 |
| 27.05.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -2,00% | 8.435,00 |
| 23.05.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 1,55% | 289,00 |
| 22.05.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,49% | 172,00 |
| 21.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | 45,00 |
| 20.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | 792,00 |
| 19.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 831,00 |
| 16.05.2025 | 2,36 | 2,36 | 2,34 | 2,34 | 5,88% | 2.302,00 |
| 15.05.2025 | 2,38 | 2,40 | 2,21 | 2,21 | -9,05% | 14.801,00 |
| 14.05.2025 | 2,19 | 2,44 | 2,19 | 2,43 | 10,96% | 17.200,00 |
| 13.05.2025 | 2,20 | 2,20 | 2,04 | 2,19 | -0,68% | 903,00 |
| 12.05.2025 | 2,13 | 2,21 | 2,13 | 2,21 | 7,04% | 9.302,00 |
| 09.05.2025 | 2,15 | 2,15 | 1,90 | 2,06 | -4,63% | 12.180,00 |
| 08.05.2025 | 2,20 | 2,35 | 2,11 | 2,16 | 1,89% | 14.542,00 |
| 07.05.2025 | 2,57 | 2,57 | 2,10 | 2,12 | -18,15% | 59.355,00 |
| 06.05.2025 | 2,18 | 2,59 | 2,18 | 2,59 | 16,14% | 53.955,00 |
| 05.05.2025 | 1,82 | 2,23 | 1,82 | 2,23 | 14,36% | 23.574,00 |
| 02.05.2025 | 1,83 | 3,10 | 1,68 | 1,95 | 16,77% | 371.661,00 |
| 01.05.2025 | 1,57 | 1,70 | 1,57 | 1,67 | -7,22% | 24.728,00 |
| 30.04.2025 | 1,90 | 1,91 | 1,76 | 1,80 | -10,85% | 32.227,00 |
| 29.04.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -6,53% | 2.800,00 |
| 28.04.2025 | 2,19 | 2,19 | 2,12 | 2,16 | -4,85% | 2.448,00 |
| 25.04.2025 | 2,30 | 2,30 | 2,27 | 2,27 | -6,58% | 8.912,00 |
| 24.04.2025 | 2,89 | 2,89 | 2,39 | 2,43 | -9,33% | 32.356,00 |
| 23.04.2025 | 2,69 | 2,75 | 2,55 | 2,68 | -2,90% | 8.917,00 |
| 22.04.2025 | 2,80 | 2,88 | 2,75 | 2,76 | 6,98% | 38.562,00 |
| 21.04.2025 | 2,87 | 2,87 | 2,53 | 2,58 | -11,76% | 14.936,00 |
| 17.04.2025 | 3,08 | 3,08 | 2,90 | 2,92 | -7,47% | 10.282,00 |
| 16.04.2025 | 3,25 | 3,25 | 3,16 | 3,16 | -11,73% | 1.966,00 |
| 15.04.2025 | 3,62 | 3,62 | 3,58 | 3,58 | -3,24% | 1.820,00 |
| 14.04.2025 | 3,94 | 3,94 | 3,58 | 3,70 | -8,19% | 10.569,00 |
| 11.04.2025 | 4,53 | 4,53 | 4,03 | 4,03 | -11,62% | 13.811,00 |
| 10.04.2025 | 4,71 | 4,71 | 4,55 | 4,56 | -9,34% | 5.286,00 |
| 09.04.2025 | 5,19 | 5,55 | 4,97 | 5,03 | -8,38% | 24.935,00 |
| 08.04.2025 | 5,32 | 6,14 | 5,19 | 5,49 | 7,23% | 15.852,00 |
| 07.04.2025 | 5,85 | 5,85 | 5,02 | 5,12 | -14,24% | 9.009,00 |
| 04.04.2025 | 4,98 | 6,07 | 4,84 | 5,97 | 12,22% | 2.875,00 |
| 03.04.2025 | 5,68 | 5,68 | 5,32 | 5,32 | -6,99% | 1.719,00 |
| 02.04.2025 | 5,82 | 6,33 | 5,62 | 5,72 | -0,69% | 26.927,00 |
| 01.04.2025 | 6,13 | 6,13 | 5,76 | 5,76 | 1,77% | 4.110,00 |
| 31.03.2025 | 5,63 | 5,86 | 5,63 | 5,66 | 2,35% | 6.925,00 |
| 28.03.2025 | 5,68 | 5,83 | 5,15 | 5,53 | -2,33% | 2.261,00 |
| 27.03.2025 | 5,85 | 5,85 | 5,47 | 5,66 | -3,05% | 2.634,00 |
| 26.03.2025 | 6,25 | 6,25 | 5,65 | 5,84 | -1,52% | 18.504,00 |
| 25.03.2025 | 5,27 | 5,93 | 5,27 | 5,93 | 6,46% | 10.592,00 |
| 24.03.2025 | 5,27 | 6,13 | 5,27 | 5,57 | 6,70% | 9.846,00 |
| 21.03.2025 | 4,56 | 5,22 | 4,56 | 5,22 | 15,23% | 20.210,00 |
| 20.03.2025 | 4,68 | 4,84 | 4,52 | 4,53 | 3,66% | 2.081,00 |
| 19.03.2025 | 4,71 | 4,71 | 4,37 | 4,37 | 2,58% | 1.219,00 |
| 18.03.2025 | 4,26 | 4,26 | 4,26 | 4,26 | 0,24% | 96,00 |
| 17.03.2025 | 4,20 | 4,25 | 4,11 | 4,25 | 5,25% | 3.451,00 |
| 14.03.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 0,25% | 236,00 |
| 13.03.2025 | 4,00 | 4,04 | 4,00 | 4,03 | -0,54% | 33.394,00 |
| 12.03.2025 | 3,58 | 4,05 | 3,58 | 4,05 | 14,08% | 2.891,00 |
| 11.03.2025 | 3,61 | 4,00 | 3,52 | 3,55 | -4,57% | 4.590,00 |
| 10.03.2025 | 4,00 | 4,20 | 3,72 | 3,72 | -8,15% | 4.388,00 |
| 07.03.2025 | 3,86 | 4,18 | 3,73 | 4,05 | 10,96% | 9.140,00 |
| 06.03.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -3,18% | 80,00 |
| 05.03.2025 | 3,45 | 3,80 | 3,45 | 3,77 | 16,72% | 1.685,00 |
| 04.03.2025 | 3,48 | 3,48 | 3,23 | 3,23 | -4,72% | 13.147,00 |
| 03.03.2025 | 3,88 | 3,88 | 3,27 | 3,39 | -13,30% | 3.724,00 |
| 28.02.2025 | 3,85 | 4,10 | 3,81 | 3,91 | -2,25% | 51.152,00 |
| 27.02.2025 | 4,10 | 4,15 | 3,82 | 4,00 | 8,11% | 26.639,00 |
| 26.02.2025 | 3,76 | 3,76 | 3,70 | 3,70 | 0,00% | 10.800,00 |
| 25.02.2025 | 3,90 | 3,90 | 3,69 | 3,70 | -10,19% | 2.296,00 |
| 24.02.2025 | 4,11 | 4,12 | 4,11 | 4,12 | -3,96% | 102,00 |