284,585$
-1,83%
Echtzeit-Aktienkurs Senvest Capital Inc.
Bid:
Ask:
Aktienkurse zur Senvest Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2026 | 275,23 | 278,42 | 274,12 | 274,12 | -0,29% | - |
| 18.05.2026 | 274,81 | 275,40 | 274,69 | 274,92 | 0,63% | - |
| 14.05.2026 | 269,69 | 273,25 | 269,69 | 273,19 | 0,00% | - |
| 13.05.2026 | 269,91 | 273,19 | 269,91 | 273,19 | -1,17% | - |
| 12.05.2026 | 268,62 | 276,42 | 268,62 | 276,42 | 0,54% | - |
| 11.05.2026 | 269,48 | 274,93 | 269,48 | 274,93 | -0,81% | - |
| 07.05.2026 | 271,03 | 277,38 | 271,03 | 277,17 | -0,02% | - |
| 06.05.2026 | 273,37 | 278,08 | 273,37 | 277,23 | 2,12% | - |
| 05.05.2026 | 273,59 | 273,59 | 271,44 | 271,48 | 1,00% | - |
| 30.04.2026 | 270,73 | 270,73 | 267,37 | 268,80 | 0,42% | - |
| 29.04.2026 | 270,73 | 270,73 | 266,80 | 267,67 | -0,57% | - |
| 28.04.2026 | 270,73 | 270,73 | 266,98 | 269,22 | 0,66% | - |
| 27.04.2026 | 272,13 | 272,13 | 267,46 | 267,46 | -0,73% | - |
| 24.04.2026 | 271,08 | 271,08 | 268,52 | 269,44 | 0,19% | - |
| 23.04.2026 | 270,16 | 273,71 | 268,92 | 268,92 | 0,29% | - |
| 22.04.2026 | 267,63 | 272,90 | 265,89 | 268,15 | 0,64% | - |
| 21.04.2026 | 261,32 | 269,27 | 261,32 | 266,43 | 0,94% | - |
| 20.04.2026 | 259,36 | 263,96 | 259,36 | 263,96 | -0,82% | - |
| 17.04.2026 | 261,19 | 266,28 | 261,19 | 266,14 | 1,27% | - |
| 16.04.2026 | 250,22 | 264,64 | 250,01 | 262,81 | 1,56% | - |
| 15.04.2026 | 248,01 | 259,14 | 245,96 | 258,76 | 3,48% | - |
| 14.04.2026 | 248,76 | 258,37 | 248,76 | 250,06 | -0,31% | - |
| 13.04.2026 | 261,92 | 266,63 | 248,14 | 250,83 | -0,15% | - |
| 10.04.2026 | 254,74 | 260,84 | 249,33 | 251,21 | 0,34% | - |
| 09.04.2026 | 254,05 | 259,84 | 245,11 | 250,35 | -2,26% | - |
| 08.04.2026 | 246,85 | 256,14 | 246,85 | 256,14 | 2,30% | - |
| 07.04.2026 | 246,47 | 254,64 | 246,47 | 250,38 | 0,91% | - |
| 02.04.2026 | 237,97 | 250,00 | 237,97 | 248,13 | -3,63% | - |
| 01.04.2026 | 239,87 | 258,01 | 239,87 | 257,46 | 0,31% | - |
| 31.03.2026 | 247,90 | 257,01 | 243,08 | 256,67 | 1,85% | - |
| 30.03.2026 | 248,92 | 252,65 | 247,16 | 252,01 | 0,42% | - |
| 27.03.2026 | 249,65 | 255,18 | 249,65 | 250,96 | -0,14% | - |
| 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 | 0,03% | - |
| 20.03.2026 | 250,45 | 250,45 | 245,86 | 245,86 | -0,26% | - |
| 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 | -1,19% | - |
| 13.03.2026 | 252,35 | 252,35 | 248,26 | 250,91 | 0,23% | - |
| 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 | -1,32% | - |
| 06.03.2026 | 249,40 | 250,63 | 248,59 | 249,41 | -0,35% | - |
| 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 | -1,03% | - |
| 27.02.2026 | 249,46 | 253,02 | 249,46 | 253,02 | -2,99% | - |
| 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 | -3,03% | - |
| 20.02.2026 | 263,74 | 265,01 | 263,16 | 263,16 | -0,38% | - |
| 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 | 0,44% | - |
| 13.02.2026 | 263,89 | 266,79 | 263,47 | 264,42 | -2,91% | - |
| 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 | -0,02% | - |
| 06.02.2026 | 281,18 | 282,43 | 277,02 | 282,43 | 2,01% | - |
| 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 | -1,36% | - |
| 30.01.2026 | 263,26 | 272,77 | 263,26 | 271,78 | -0,77% | - |
| 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 | -1,91% | - |
| 23.01.2026 | 273,34 | 279,77 | 273,34 | 279,77 | 0,92% | - |
| 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 | 1,25% | - |
| 16.01.2026 | 270,63 | 270,63 | 268,60 | 270,04 | -1,85% | - |
| 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 | -0,62% | - |
| 09.01.2026 | 273,49 | 273,50 | 273,17 | 273,17 | 2,13% | - |
| 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 | -0,27% | - |
| 02.01.2026 | 269,80 | 271,08 | 269,58 | 269,58 | -0,80% | - |
| 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 | 0,02% | - |
| 19.12.2025 | 274,98 | 274,98 | 270,42 | 270,42 | -2,55% | - |