316,727$
-0,48%
Echtzeit-Aktienkurs SENVEST CAPITAL INC.
Bid:
Ask:
Aktienkurse zur SENVEST CAPITAL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2026 | 318,49 | 318,93 | 317,11 | 318,27 | 1,25% | - |
| 03.11.2026 | 315,92 | 316,98 | 312,45 | 314,33 | -0,58% | - |
| 02.11.2026 | 314,53 | 316,56 | 313,99 | 316,16 | -1,01% | - |
| 29.10.2026 | 316,65 | 320,19 | 316,65 | 319,39 | 0,36% | - |
| 28.10.2026 | 316,36 | 318,23 | 316,36 | 318,23 | 1,06% | - |
| 27.10.2026 | 315,69 | 315,69 | 313,28 | 314,89 | -1,12% | - |
| 26.10.2026 | 312,43 | 318,61 | 308,96 | 318,46 | -0,03% | - |
| 22.10.2026 | 313,88 | 318,57 | 306,23 | 318,57 | 0,23% | - |
| 21.10.2026 | 313,11 | 317,92 | 307,89 | 317,84 | 2,97% | - |
| 20.10.2026 | 308,91 | 317,94 | 307,89 | 308,67 | -1,03% | - |
| 19.10.2026 | 314,28 | 317,19 | 308,19 | 311,88 | 0,28% | - |
| 15.10.2026 | 311,15 | 315,06 | 307,84 | 311,01 | -1,08% | - |
| 14.10.2026 | 309,21 | 314,40 | 307,54 | 314,40 | 0,23% | - |
| 13.10.2026 | 308,98 | 315,37 | 303,21 | 313,66 | 1,17% | - |
| 12.10.2026 | 310,35 | 310,57 | 308,58 | 310,05 | -1,21% | - |
| 08.10.2026 | 306,91 | 313,84 | 302,99 | 313,84 | 2,94% | - |
| 07.10.2026 | 310,16 | 310,87 | 300,72 | 304,88 | -0,10% | - |
| 06.10.2026 | 304,86 | 310,75 | 304,86 | 305,19 | -0,36% | - |
| 05.10.2026 | 309,09 | 311,08 | 306,31 | 306,31 | 2,72% | - |
| 01.10.2026 | 303,38 | 311,14 | 297,43 | 298,20 | -3,93% | - |
| 30.09.2026 | 309,95 | 310,50 | 308,80 | 310,40 | 1,81% | - |
| 29.09.2026 | 304,98 | 312,09 | 304,31 | 304,88 | -0,69% | - |
| 28.09.2026 | 311,43 | 311,43 | 304,35 | 307,00 | -0,50% | - |
| 24.09.2026 | 306,87 | 313,33 | 306,87 | 308,53 | 0,77% | - |
| 23.09.2026 | 312,59 | 312,62 | 305,88 | 306,17 | -0,40% | - |
| 22.09.2026 | 308,39 | 317,36 | 307,39 | 307,39 | -0,47% | - |
| 21.09.2026 | 309,15 | 314,34 | 303,83 | 308,85 | -1,29% | - |
| 17.09.2026 | 313,00 | 318,52 | 307,92 | 312,87 | -2,02% | - |
| 16.09.2026 | 316,06 | 319,33 | 309,25 | 319,33 | 0,71% | - |
| 15.09.2026 | 316,30 | 320,82 | 315,45 | 317,09 | -0,12% | - |
| 14.09.2026 | 315,23 | 321,19 | 309,61 | 317,47 | -0,42% | - |
| 10.09.2026 | 320,29 | 320,29 | 307,98 | 318,81 | 0,35% | - |
| 09.09.2026 | 321,46 | 321,46 | 313,19 | 317,69 | -0,67% | - |
| 08.09.2026 | 316,59 | 325,27 | 311,85 | 319,82 | -0,69% | - |
| 03.09.2026 | 315,28 | 323,37 | 315,28 | 322,05 | 1,44% | - |
| 02.09.2026 | 317,41 | 318,19 | 307,50 | 317,46 | 0,73% | - |
| 01.09.2026 | 312,56 | 322,18 | 312,56 | 315,16 | -0,56% | - |
| 31.08.2026 | 317,76 | 319,70 | 312,20 | 316,92 | -0,12% | - |
| 28.08.2026 | 316,79 | 318,11 | 316,79 | 317,29 | 1,33% | - |
| 27.08.2026 | 313,10 | 316,83 | 308,01 | 313,13 | 0,83% | - |
| 26.08.2026 | 314,71 | 314,71 | 310,54 | 310,54 | 0,02% | - |
| 25.08.2026 | 315,08 | 315,08 | 308,35 | 310,49 | 0,69% | - |
| 24.08.2026 | 315,14 | 315,14 | 307,91 | 308,37 | -0,71% | - |
| 20.08.2026 | 310,66 | 310,66 | 303,30 | 310,58 | 2,25% | - |
| 19.08.2026 | 310,72 | 310,72 | 301,20 | 303,73 | 0,13% | - |
| 18.08.2026 | 306,06 | 306,06 | 294,57 | 303,32 | -2,25% | - |
| 17.08.2026 | 306,64 | 310,31 | 305,15 | 310,31 | -0,31% | - |
| 13.08.2026 | 309,30 | 311,26 | 303,06 | 311,26 | 0,83% | - |
| 12.08.2026 | 310,61 | 315,81 | 308,71 | 308,71 | 0,78% | - |
| 11.08.2026 | 309,35 | 309,35 | 292,46 | 306,33 | 1,29% | - |
| 10.08.2026 | 309,54 | 309,54 | 299,15 | 302,42 | -0,58% | - |
| 06.08.2026 | 305,18 | 305,18 | 302,56 | 304,18 | 0,69% | - |
| 05.08.2026 | 281,04 | 302,10 | 281,04 | 302,10 | 3,63% | - |
| 04.08.2026 | 277,94 | 291,52 | 277,94 | 291,52 | 5,52% | - |
| 03.08.2026 | 276,71 | 276,71 | 276,15 | 276,26 | -3,43% | - |
| 31.07.2026 | 287,08 | 287,16 | 285,07 | 286,09 | 0,03% | - |
| 30.07.2026 | 286,64 | 287,87 | 285,80 | 286,02 | -3,17% | - |
| 29.07.2026 | 284,67 | 295,39 | 284,62 | 295,39 | 3,75% | - |
| 28.07.2026 | 285,49 | 285,90 | 284,72 | 284,72 | -0,09% | - |
| 27.07.2026 | 284,96 | 294,50 | 284,58 | 284,97 | -0,26% | - |
| 23.07.2026 | 284,27 | 289,76 | 284,27 | 285,71 | 1,20% | - |
| 22.07.2026 | 284,34 | 286,58 | 280,65 | 282,34 | -1,45% | - |
| 21.07.2026 | 283,72 | 291,21 | 280,83 | 286,50 | 0,38% | - |
| 20.07.2026 | 286,76 | 291,66 | 281,07 | 285,40 | -3,50% | - |
| 16.07.2026 | 291,26 | 296,42 | 291,26 | 295,75 | -0,81% | - |
| 15.07.2026 | 290,69 | 299,39 | 290,69 | 298,17 | 1,21% | - |
| 14.07.2026 | 288,09 | 294,74 | 287,02 | 294,60 | 4,02% | - |
| 13.07.2026 | 281,12 | 286,98 | 281,12 | 283,20 | -2,03% | - |
| 10.07.2026 | 281,40 | 289,41 | 281,40 | 289,06 | 0,43% | - |
| 09.07.2026 | 281,23 | 287,82 | 274,73 | 287,82 | -0,15% | - |
| 08.07.2026 | 282,72 | 288,79 | 268,95 | 288,26 | -1,80% | - |
| 07.07.2026 | 284,39 | 293,91 | 284,39 | 293,54 | 0,27% | - |
| 06.07.2026 | 284,04 | 292,74 | 284,04 | 292,74 | 2,50% | - |
| 02.07.2026 | 283,90 | 294,30 | 283,90 | 285,61 | 1,20% | - |
| 01.07.2026 | 282,06 | 284,13 | 282,06 | 282,22 | -1,28% | - |
| 30.06.2026 | 281,85 | 285,88 | 277,74 | 285,88 | 0,97% | - |
| 29.06.2026 | 280,99 | 288,76 | 280,99 | 283,14 | 3,10% | - |
| 25.06.2026 | 279,36 | 281,87 | 270,47 | 274,63 | 0,58% | - |
| 24.06.2026 | 280,92 | 281,53 | 270,62 | 273,03 | -3,24% | - |
| 23.06.2026 | 282,42 | 282,43 | 282,14 | 282,18 | -0,39% | - |
| 22.06.2026 | 281,45 | 283,38 | 281,41 | 283,29 | -0,33% | - |
| 19.06.2026 | 282,03 | 284,39 | 276,95 | 284,23 | 1,66% | - |
| 18.06.2026 | 280,06 | 284,09 | 279,57 | 279,58 | -1,09% | - |
| 17.06.2026 | 281,23 | 283,22 | 281,23 | 282,67 | -0,98% | - |
| 16.06.2026 | 277,71 | 285,47 | 275,97 | 285,47 | 3,27% | - |
| 15.06.2026 | 281,32 | 284,41 | 276,43 | 276,43 | 0,09% | - |
| 11.06.2026 | 278,51 | 279,53 | 272,83 | 276,19 | -0,15% | - |
| 10.06.2026 | 280,04 | 280,04 | 262,57 | 276,62 | 0,06% | - |
| 09.06.2026 | 280,38 | 284,49 | 273,58 | 276,45 | -0,96% | - |
| 08.06.2026 | 281,72 | 281,72 | 279,14 | 279,14 | -2,43% | - |
| 04.06.2026 | 288,55 | 288,55 | 276,89 | 286,07 | 0,17% | - |
| 03.06.2026 | 287,68 | 287,71 | 285,60 | 285,60 | -1,86% | - |
| 02.06.2026 | 288,65 | 292,59 | 287,73 | 291,02 | 1,91% | - |
| 01.06.2026 | 287,43 | 292,14 | 285,57 | 285,57 | 0,72% | - |
| 29.05.2026 | 284,16 | 292,17 | 274,78 | 283,52 | -2,19% | - |
| 28.05.2026 | 283,45 | 290,49 | 281,62 | 289,88 | 2,92% | - |
| 27.05.2026 | 284,10 | 284,10 | 279,03 | 281,65 | 0,47% | - |
| 26.05.2026 | 279,66 | 289,63 | 279,66 | 280,34 | 1,09% | - |
| 21.05.2026 | 275,33 | 285,24 | 271,85 | 277,32 | 2,16% | - |
| 20.05.2026 | 272,44 | 272,44 | 269,89 | 271,45 | -0,97% | - |