251,325$
-0,33%
Echtzeit-Aktienkurs Senvest Capital Inc.
Bid:
Ask:
Aktienkurse zur Senvest Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 251,37 | 251,70 | 251,32 | 251,32 | -0,33% | - |
| 25.03.2026 | 252,10 | 261,25 | 250,55 | 252,17 | 1,74% | - |
| 24.03.2026 | 250,12 | 250,12 | 244,44 | 247,86 | 0,79% | - |
| 23.03.2026 | 245,91 | 245,93 | 245,73 | 245,93 | -0,23% | - |
| 19.03.2026 | 249,96 | 249,96 | 244,78 | 246,50 | -0,87% | - |
| 18.03.2026 | 251,00 | 251,00 | 247,63 | 248,65 | -0,72% | - |
| 17.03.2026 | 252,44 | 252,49 | 246,75 | 250,45 | 1,02% | - |
| 16.03.2026 | 251,38 | 251,38 | 247,49 | 247,93 | -0,95% | - |
| 12.03.2026 | 254,31 | 254,31 | 247,87 | 250,32 | -1,04% | - |
| 11.03.2026 | 253,96 | 255,73 | 246,29 | 252,96 | 2,23% | - |
| 10.03.2026 | 253,89 | 253,89 | 246,22 | 247,43 | 0,54% | - |
| 09.03.2026 | 245,65 | 246,11 | 245,65 | 246,11 | -1,66% | - |
| 05.03.2026 | 249,57 | 250,28 | 247,10 | 250,28 | 1,37% | - |
| 04.03.2026 | 250,76 | 254,90 | 246,90 | 246,90 | -1,70% | - |
| 03.03.2026 | 250,69 | 256,77 | 250,69 | 251,18 | 0,31% | - |
| 02.03.2026 | 248,12 | 251,35 | 246,75 | 250,41 | -3,99% | - |
| 26.02.2026 | 250,71 | 261,12 | 250,71 | 260,81 | -0,55% | - |
| 25.02.2026 | 249,50 | 262,26 | 249,50 | 262,26 | 2,13% | - |
| 24.02.2026 | 252,59 | 256,79 | 252,59 | 256,79 | 0,63% | - |
| 23.02.2026 | 247,72 | 255,19 | 247,72 | 255,19 | -3,40% | - |
| 19.02.2026 | 263,53 | 264,18 | 263,46 | 264,18 | 0,52% | - |
| 18.02.2026 | 263,30 | 266,41 | 262,81 | 262,81 | -1,05% | - |
| 17.02.2026 | 263,62 | 265,79 | 263,62 | 265,59 | -2,48% | - |
| 12.02.2026 | 274,88 | 278,14 | 265,01 | 272,33 | -1,62% | - |
| 11.02.2026 | 281,07 | 282,29 | 275,61 | 276,82 | -1,03% | - |
| 10.02.2026 | 281,18 | 285,42 | 279,70 | 279,70 | -0,95% | - |
| 09.02.2026 | 279,85 | 282,38 | 279,85 | 282,38 | 1,99% | - |
| 05.02.2026 | 283,49 | 283,49 | 276,28 | 276,86 | -0,70% | - |
| 04.02.2026 | 264,64 | 278,81 | 264,64 | 278,81 | 2,08% | - |
| 03.02.2026 | 261,20 | 273,93 | 261,20 | 273,13 | 1,89% | - |
| 02.02.2026 | 262,20 | 272,84 | 262,20 | 268,08 | -2,12% | - |
| 29.01.2026 | 266,31 | 273,88 | 266,31 | 273,88 | 0,47% | - |
| 28.01.2026 | 264,36 | 273,69 | 264,36 | 272,59 | 3,16% | - |
| 27.01.2026 | 274,19 | 276,85 | 263,03 | 264,25 | -3,71% | - |
| 26.01.2026 | 272,71 | 276,18 | 272,71 | 274,42 | -1,00% | - |
| 22.01.2026 | 270,59 | 277,20 | 270,59 | 277,20 | 1,80% | - |
| 21.01.2026 | 270,79 | 272,67 | 270,78 | 272,29 | 0,65% | - |
| 20.01.2026 | 272,03 | 272,05 | 269,02 | 270,54 | -1,05% | - |
| 19.01.2026 | 270,80 | 273,64 | 269,80 | 273,41 | -0,62% | - |
| 15.01.2026 | 269,35 | 275,18 | 268,04 | 275,13 | 1,42% | - |
| 14.01.2026 | 269,71 | 271,37 | 269,39 | 271,28 | -0,79% | - |
| 13.01.2026 | 269,56 | 276,50 | 269,56 | 273,45 | 0,73% | - |
| 12.01.2026 | 268,28 | 271,96 | 268,28 | 271,47 | 1,50% | - |
| 08.01.2026 | 265,91 | 267,46 | 265,91 | 267,46 | -0,85% | - |
| 07.01.2026 | 269,75 | 269,75 | 269,75 | 269,75 | 0,33% | - |
| 06.01.2026 | 269,66 | 269,97 | 268,84 | 268,85 | -1,07% | - |
| 29.12.2025 | 272,14 | 272,14 | 271,76 | 271,76 | 0,34% | - |
| 23.12.2025 | 270,76 | 270,85 | 270,75 | 270,85 | 0,15% | - |
| 22.12.2025 | 270,50 | 270,50 | 270,46 | 270,46 | -2,53% | - |
| 18.12.2025 | 278,30 | 278,42 | 277,49 | 277,49 | -0,17% | - |
| 17.12.2025 | 278,06 | 278,06 | 277,73 | 277,96 | -0,40% | - |
| 16.12.2025 | 279,53 | 279,53 | 278,61 | 279,07 | 0,10% | - |
| 15.12.2025 | 278,16 | 278,81 | 278,13 | 278,81 | 1,18% | - |
| 11.12.2025 | 265,38 | 275,55 | 265,38 | 275,55 | 4,44% | - |
| 10.12.2025 | 262,96 | 263,84 | 262,96 | 263,84 | -0,46% | - |
| 09.12.2025 | 262,88 | 265,05 | 262,78 | 265,05 | -0,37% | - |
| 08.12.2025 | 263,22 | 266,03 | 263,10 | 266,03 | 4,60% | - |
| 04.12.2025 | 253,32 | 257,87 | 253,19 | 254,32 | -0,14% | - |
| 25.11.2025 | 252,18 | 254,82 | 252,18 | 254,68 | 2,50% | - |
| 20.11.2025 | 248,97 | 249,20 | 248,46 | 248,46 | -4,50% | - |
| 18.11.2025 | 253,49 | 260,16 | 253,30 | 260,16 | -1,43% | - |
| 17.11.2025 | 252,55 | 266,00 | 252,55 | 263,92 | -3,26% | - |
| 12.11.2025 | 273,58 | 273,58 | 272,41 | 272,81 | 0,84% | - |
| 11.11.2025 | 273,59 | 273,59 | 270,55 | 270,55 | 2,00% | - |
| 10.11.2025 | 269,47 | 269,47 | 264,47 | 265,24 | -2,01% | - |
| 06.11.2025 | 270,96 | 270,96 | 270,52 | 270,68 | 0,12% | - |
| 05.11.2025 | 269,84 | 270,36 | 269,84 | 270,36 | -0,49% | - |
| 04.11.2025 | 271,85 | 271,89 | 271,69 | 271,69 | 0,05% | - |
| 03.11.2025 | 271,60 | 271,60 | 271,38 | 271,55 | 2,04% | - |
| 31.10.2025 | 269,67 | 269,67 | 265,35 | 266,13 | -0,56% | - |
| 30.10.2025 | 265,87 | 267,64 | 265,06 | 267,64 | 0,17% | - |
| 29.10.2025 | 266,38 | 268,23 | 266,38 | 267,17 | 3,13% | - |
| 27.10.2025 | 254,93 | 259,07 | 254,93 | 259,07 | 1,58% | - |
| 22.10.2025 | 255,01 | 255,04 | 255,01 | 255,04 | -0,98% | - |
| 21.10.2025 | 255,39 | 257,56 | 255,39 | 257,56 | 0,03% | - |
| 20.10.2025 | 259,05 | 259,05 | 257,48 | 257,48 | 1,18% | - |
| 16.10.2025 | 256,36 | 256,43 | 254,48 | 254,48 | -1,14% | - |
| 15.10.2025 | 259,09 | 259,09 | 257,42 | 257,42 | -0,29% | - |
| 14.10.2025 | 257,09 | 258,17 | 255,89 | 258,17 | 0,20% | - |
| 09.10.2025 | 257,69 | 257,69 | 257,64 | 257,64 | -0,22% | - |
| 08.10.2025 | 258,25 | 258,25 | 258,22 | 258,22 | -0,31% | - |
| 07.10.2025 | 258,85 | 259,01 | 258,85 | 259,01 | -1,75% | - |
| 06.10.2025 | 257,27 | 263,92 | 255,73 | 263,62 | 2,26% | - |
| 02.10.2025 | 258,03 | 258,03 | 257,12 | 257,79 | -1,29% | - |
| 01.10.2025 | 260,95 | 264,17 | 259,60 | 261,15 | -0,36% | - |
| 30.09.2025 | 262,81 | 262,81 | 262,09 | 262,09 | -0,98% | - |
| 29.09.2025 | 260,76 | 268,66 | 258,89 | 264,70 | 2,64% | - |
| 25.09.2025 | 259,70 | 259,70 | 257,89 | 257,89 | -1,02% | - |
| 24.09.2025 | 260,52 | 260,56 | 260,52 | 260,55 | -0,53% | - |
| 23.09.2025 | 261,86 | 261,93 | 261,86 | 261,93 | -0,13% | - |
| 22.09.2025 | 261,18 | 262,52 | 261,18 | 262,28 | 0,91% | - |
| 18.09.2025 | 258,69 | 260,22 | 258,69 | 259,90 | -1,19% | - |
| 17.09.2025 | 263,06 | 268,83 | 261,77 | 263,04 | -0,06% | - |
| 16.09.2025 | 256,55 | 269,00 | 256,31 | 263,20 | 2,54% | - |
| 15.09.2025 | 251,71 | 256,68 | 251,71 | 256,68 | -2,67% | - |
| 11.09.2025 | 250,88 | 263,73 | 250,44 | 263,73 | 4,12% | - |
| 10.09.2025 | 247,27 | 254,05 | 247,27 | 253,29 | 2,03% | - |
| 09.09.2025 | 260,71 | 262,46 | 248,26 | 248,26 | -4,60% | - |
| 08.09.2025 | 260,88 | 264,06 | 260,23 | 260,23 | -0,64% | - |
| 05.09.2025 | 260,40 | 264,08 | 260,40 | 261,91 | 0,34% | - |