0,960€
2,13%
Echtzeit-Aktienkurs Sigmatron International Inc.
Bid:
Ask:
Aktienkurse zur Sigmatron International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,94 | 0,95 | 0,89 | 0,93 | -1,60% | - |
| 10.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 2,73% | - |
| 09.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -5,18% | - |
| 08.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 3,21% | - |
| 07.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -14,22% | - |
| 04.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -7,63% | - |
| 03.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 02.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 31.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 27.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 25.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 18,52% | 26,00 |
| 21.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 20.03.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,83% | - |
| 19.03.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 6,86% | 62,00 |
| 18.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 9,09% | - |
| 17.03.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -3,61% | - |
| 14.03.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,02% | - |
| 13.03.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,88% | - |
| 12.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -7,21% | - |
| 11.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 10.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 07.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 06.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 05.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 04.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,82% | - |
| 03.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 27.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 26.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 25.02.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -8,03% | 110,00 |
| 24.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 21.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,08% | - |
| 19.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 18.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 14.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 13.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 12.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 11.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 10.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 06.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 05.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 04.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 03.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 31.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 30.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 29.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 28.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 27.01.2025 | 1,71 | 1,71 | 1,69 | 1,69 | 4,97% | 400,00 |
| 24.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 23.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 22.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 21.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 20.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 17.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 16.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 15.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 14.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 13.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 10.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 09.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 08.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 07.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 06.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | - |
| 03.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 8,28% | - |
| 30.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 27.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -9,60% | - |
| 23.12.2024 | 1,48 | 1,77 | 1,48 | 1,77 | 16,45% | 400,00 |
| 20.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 5,56% | - |
| 19.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -7,69% | - |
| 18.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -21,21% | - |
| 17.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 16.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -11,40% | - |
| 13.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 12.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 11.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 10.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 09.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 06.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -10,16% | - |
| 05.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 04.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 03.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 02.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 29.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 28.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 27.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 26.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 25.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 22.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 21.11.2024 | 2,52 | 2,63 | 2,43 | 2,56 | 5,79% | - |
| 20.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 19.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 18.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |