284,675$
-0,47%
Echtzeit-Aktienkurs Senvest Capital Inc.
Bid:
Ask:
Aktienkurse zur Senvest Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |