265,727$
-1,83%
Echtzeit-Aktienkurs Senvest Capital Inc.
Bid:
Ask:
Aktienkurse zur Senvest Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 265,56 | 266,25 | 261,02 | 261,02 | -1,72% | - |
| 03.09.2025 | 260,87 | 265,57 | 260,87 | 265,57 | 0,36% | - |
| 02.09.2025 | 266,94 | 266,94 | 264,63 | 264,63 | 1,22% | - |
| 29.08.2025 | 263,54 | 265,24 | 261,44 | 261,44 | -1,72% | - |
| 28.08.2025 | 249,57 | 266,03 | 249,57 | 266,03 | 6,03% | - |
| 27.08.2025 | 250,27 | 250,90 | 250,27 | 250,90 | 0,62% | - |
| 26.08.2025 | 249,31 | 249,35 | 249,30 | 249,35 | 0,99% | - |
| 25.08.2025 | 245,42 | 247,11 | 245,42 | 246,90 | 2,50% | - |
| 22.08.2025 | 237,41 | 240,88 | 236,39 | 240,88 | 0,28% | - |
| 21.08.2025 | 239,30 | 240,21 | 239,30 | 240,21 | 1,86% | - |
| 20.08.2025 | 234,36 | 235,83 | 234,36 | 235,83 | -0,94% | - |
| 19.08.2025 | 236,39 | 238,36 | 236,34 | 238,08 | -2,01% | - |
| 18.08.2025 | 248,67 | 248,72 | 242,45 | 242,95 | -1,86% | - |
| 15.08.2025 | 247,85 | 248,47 | 247,00 | 247,55 | -0,29% | - |
| 14.08.2025 | 248,33 | 248,33 | 248,27 | 248,27 | -0,73% | - |
| 13.08.2025 | 250,36 | 251,38 | 250,11 | 250,11 | 0,18% | - |
| 11.08.2025 | 260,27 | 260,27 | 249,59 | 249,66 | -3,97% | - |
| 08.08.2025 | 260,89 | 260,89 | 259,56 | 259,99 | 1,09% | - |
| 07.08.2025 | 258,64 | 258,64 | 257,19 | 257,19 | 0,00% | - |
| 06.08.2025 | 257,24 | 257,59 | 257,18 | 257,18 | 0,55% | - |
| 05.08.2025 | 255,27 | 255,84 | 255,27 | 255,77 | 1,77% | - |
| 04.08.2025 | 251,37 | 251,37 | 251,31 | 251,31 | -0,17% | - |
| 01.08.2025 | 254,46 | 254,46 | 251,75 | 251,75 | 0,80% | - |
| 31.07.2025 | 254,46 | 254,46 | 249,46 | 249,76 | -1,58% | - |
| 30.07.2025 | 253,39 | 256,85 | 253,39 | 253,78 | -0,32% | - |
| 29.07.2025 | 255,85 | 255,85 | 254,59 | 254,59 | -0,85% | - |
| 28.07.2025 | 255,94 | 257,77 | 255,94 | 256,78 | -0,18% | - |
| 25.07.2025 | 257,88 | 257,88 | 257,24 | 257,24 | -0,53% | - |
| 24.07.2025 | 263,83 | 263,83 | 258,60 | 258,60 | -2,31% | - |
| 23.07.2025 | 264,68 | 264,72 | 264,51 | 264,72 | 2,73% | - |
| 22.07.2025 | 255,94 | 260,40 | 255,94 | 257,68 | -0,16% | - |
| 21.07.2025 | 258,86 | 261,32 | 258,10 | 258,10 | 0,00% | - |
| 18.07.2025 | 258,57 | 259,09 | 257,86 | 258,09 | 0,19% | - |
| 17.07.2025 | 257,20 | 257,71 | 257,20 | 257,60 | 0,01% | - |
| 16.07.2025 | 257,05 | 257,58 | 257,05 | 257,58 | 0,04% | - |
| 15.07.2025 | 257,47 | 257,48 | 257,47 | 257,48 | -0,62% | - |
| 14.07.2025 | 259,47 | 259,47 | 259,10 | 259,10 | 1,65% | - |
| 09.07.2025 | 243,46 | 254,88 | 243,46 | 254,88 | 4,01% | - |
| 08.07.2025 | 250,49 | 250,74 | 245,05 | 245,05 | -3,17% | - |
| 07.07.2025 | 253,48 | 253,48 | 253,05 | 253,07 | 0,10% | - |
| 03.07.2025 | 254,07 | 254,28 | 252,82 | 252,82 | -0,57% | - |
| 02.07.2025 | 254,04 | 254,27 | 254,04 | 254,27 | 0,98% | - |
| 30.06.2025 | 251,76 | 251,81 | 251,76 | 251,81 | 0,85% | - |
| 27.06.2025 | 248,49 | 249,89 | 248,49 | 249,68 | 0,68% | - |
| 26.06.2025 | 250,54 | 251,75 | 247,99 | 247,99 | 0,43% | - |
| 25.06.2025 | 243,64 | 249,49 | 243,64 | 246,92 | 0,50% | - |
| 24.06.2025 | 244,25 | 245,69 | 242,88 | 245,69 | 1,24% | - |
| 23.06.2025 | 241,94 | 242,67 | 241,94 | 242,67 | 0,76% | - |
| 18.06.2025 | 244,13 | 244,13 | 240,85 | 240,85 | -0,55% | - |
| 17.06.2025 | 242,16 | 242,17 | 242,16 | 242,17 | -0,32% | - |
| 16.06.2025 | 243,20 | 243,20 | 242,95 | 242,95 | 1,20% | - |
| 13.06.2025 | 242,01 | 242,14 | 240,06 | 240,07 | 0,22% | - |
| 12.06.2025 | 247,97 | 247,97 | 236,76 | 239,54 | 2,11% | - |
| 11.06.2025 | 247,59 | 247,84 | 234,61 | 234,61 | 1,89% | - |
| 10.06.2025 | 232,85 | 236,69 | 230,27 | 230,27 | -0,02% | - |
| 09.06.2025 | 243,88 | 245,39 | 226,75 | 230,31 | -4,21% | - |
| 06.06.2025 | 251,47 | 251,47 | 222,94 | 240,43 | -2,35% | - |
| 05.06.2025 | 241,13 | 257,78 | 241,13 | 246,22 | 3,83% | - |
| 04.06.2025 | 252,53 | 252,53 | 232,46 | 237,12 | -5,63% | - |
| 03.06.2025 | 245,33 | 252,32 | 237,39 | 251,28 | 2,75% | - |
| 02.06.2025 | 248,11 | 248,11 | 243,90 | 244,54 | -2,51% | - |
| 30.05.2025 | 254,90 | 254,90 | 250,83 | 250,83 | 0,41% | - |
| 29.05.2025 | 255,41 | 255,41 | 249,49 | 249,81 | 0,06% | - |
| 28.05.2025 | 254,25 | 254,25 | 249,66 | 249,66 | 2,50% | - |
| 27.05.2025 | 250,62 | 251,65 | 239,05 | 243,56 | 3,53% | - |