Echtzeit-Aktienkurs S&W Seed Company
Bid:
Ask:
Aktienkurse zur S&W Seed Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,31 | 3,43 | 3,29 | 3,34 | -1,33% | - |
| 25.02.2021 | 3,48 | 3,54 | 3,39 | 3,39 | -2,87% | - |
| 24.02.2021 | 3,52 | 3,57 | 3,45 | 3,49 | 3,87% | - |
| 23.02.2021 | 3,42 | 3,49 | 3,32 | 3,36 | -4,28% | - |
| 22.02.2021 | 3,58 | 3,58 | 3,49 | 3,51 | -2,77% | - |
| 19.02.2021 | 3,61 | 3,63 | 3,59 | 3,61 | 0,84% | - |
| 18.02.2021 | 3,63 | 3,65 | 3,49 | 3,58 | -4,92% | - |
| 17.02.2021 | 3,72 | 3,76 | 3,72 | 3,76 | -3,84% | - |
| 16.02.2021 | 3,94 | 3,96 | 3,89 | 3,91 | -0,13% | - |
| 12.02.2021 | 3,75 | 3,93 | 3,75 | 3,92 | 4,96% | - |
| 11.02.2021 | 4,11 | 4,13 | 3,57 | 3,73 | -8,58% | - |
| 10.02.2021 | 3,96 | 4,20 | 3,92 | 4,08 | 6,11% | - |
| 09.02.2021 | 3,72 | 3,88 | 3,69 | 3,85 | 5,34% | - |
| 08.02.2021 | 3,69 | 3,69 | 3,62 | 3,65 | 0,41% | - |
| 05.02.2021 | 3,59 | 3,65 | 3,59 | 3,64 | 1,82% | - |
| 04.02.2021 | 3,57 | 3,57 | 3,57 | 3,57 | 1,28% | - |
| 03.02.2021 | 3,52 | 3,57 | 3,48 | 3,53 | 0,57% | - |
| 02.02.2021 | 3,54 | 3,55 | 3,46 | 3,51 | -0,57% | - |
| 01.02.2021 | 3,53 | 3,53 | 3,53 | 3,53 | 1,29% | - |
| 29.01.2021 | 3,42 | 3,53 | 3,35 | 3,48 | 0,29% | - |
| 28.01.2021 | 3,58 | 3,60 | 3,30 | 3,47 | -1,14% | - |
| 27.01.2021 | 3,33 | 3,66 | 3,33 | 3,51 | 3,39% | - |
| 26.01.2021 | 3,44 | 3,44 | 3,40 | 3,40 | -7,37% | - |
| 25.01.2021 | 3,59 | 3,68 | 3,59 | 3,67 | 1,52% | - |
| 22.01.2021 | 3,56 | 3,65 | 3,53 | 3,61 | 1,26% | - |
| 21.01.2021 | 3,57 | 3,57 | 3,57 | 3,57 | -7,52% | - |
| 20.01.2021 | 4,12 | 4,14 | 3,78 | 3,86 | -4,93% | - |
| 19.01.2021 | 3,90 | 4,12 | 3,89 | 4,06 | 6,99% | - |
| 15.01.2021 | 3,75 | 3,89 | 3,68 | 3,79 | 0,13% | - |
| 14.01.2021 | 3,53 | 3,88 | 3,47 | 3,79 | 15,57% | - |
| 13.01.2021 | 3,23 | 3,29 | 3,20 | 3,28 | 8,62% | - |
| 12.01.2021 | 3,02 | 3,02 | 3,02 | 3,02 | 3,43% | - |
| 11.01.2021 | 3,03 | 3,06 | 2,91 | 2,92 | -3,32% | - |
| 08.01.2021 | 3,00 | 3,05 | 3,00 | 3,02 | 0,17% | - |
| 07.01.2021 | 3,02 | 3,06 | 3,00 | 3,01 | 1,01% | - |
| 06.01.2021 | 3,07 | 3,12 | 2,94 | 2,98 | -2,30% | - |
| 05.01.2021 | 3,00 | 3,08 | 3,00 | 3,05 | 2,69% | - |
| 04.01.2021 | 3,05 | 3,06 | 2,85 | 2,97 | 0,85% | - |
| 31.12.2020 | 2,94 | 2,96 | 2,85 | 2,95 | 3,51% | - |
| 30.12.2020 | 2,93 | 2,93 | 2,78 | 2,85 | -0,87% | - |
| 29.12.2020 | 3,00 | 3,00 | 2,81 | 2,87 | -5,90% | - |
| 28.12.2020 | 2,98 | 3,05 | 2,95 | 3,05 | -0,49% | - |
| 24.12.2020 | 3,07 | 3,15 | 3,04 | 3,07 | -0,81% | - |
| 23.12.2020 | 3,02 | 3,16 | 3,01 | 3,09 | 4,04% | - |
| 22.12.2020 | 2,95 | 2,99 | 2,94 | 2,97 | 1,54% | - |
| 21.12.2020 | 2,83 | 2,95 | 2,82 | 2,93 | 1,39% | - |
| 18.12.2020 | 2,89 | 3,51 | 2,75 | 2,89 | 0,87% | - |
| 17.12.2020 | 2,74 | 2,92 | 2,74 | 2,86 | 7,12% | - |
| 16.12.2020 | 2,73 | 2,74 | 2,66 | 2,67 | 0,38% | - |
| 15.12.2020 | 2,93 | 2,94 | 2,62 | 2,66 | -7,48% | - |
| 14.12.2020 | 2,98 | 2,99 | 2,84 | 2,88 | -3,52% | - |
| 11.12.2020 | 2,94 | 2,98 | 2,94 | 2,98 | 1,36% | - |
| 10.12.2020 | 2,74 | 2,97 | 2,73 | 2,94 | 8,89% | - |
| 09.12.2020 | 2,87 | 2,89 | 2,69 | 2,70 | -2,35% | - |
| 08.12.2020 | 2,77 | 2,86 | 2,63 | 2,77 | 0,36% | - |
| 07.12.2020 | 2,74 | 2,78 | 2,72 | 2,76 | 0,92% | - |
| 04.12.2020 | 2,72 | 2,77 | 2,66 | 2,73 | 0,55% | - |
| 03.12.2020 | 2,63 | 2,85 | 2,63 | 2,72 | 2,65% | - |
| 02.12.2020 | 2,59 | 2,65 | 2,59 | 2,65 | 1,93% | - |
| 01.12.2020 | 2,60 | 2,69 | 2,55 | 2,60 | 0,58% | - |
| 30.11.2020 | 2,64 | 2,66 | 2,53 | 2,58 | -1,34% | - |
| 27.11.2020 | 2,63 | 2,76 | 2,56 | 2,62 | 7,61% | - |
| 25.11.2020 | 2,41 | 2,43 | 2,41 | 2,43 | 0,00% | - |
| 24.11.2020 | 2,39 | 2,51 | 2,37 | 2,43 | 5,65% | - |
| 23.11.2020 | 2,30 | 2,32 | 2,22 | 2,30 | 4,78% | - |
| 20.11.2020 | 2,18 | 2,20 | 2,15 | 2,20 | 0,69% | - |
| 19.11.2020 | 2,22 | 2,22 | 2,15 | 2,18 | -1,80% | - |
| 18.11.2020 | 2,20 | 2,25 | 2,20 | 2,22 | -1,55% | - |
| 17.11.2020 | 2,24 | 2,28 | 2,24 | 2,26 | -0,66% | - |
| 16.11.2020 | 2,29 | 2,30 | 2,25 | 2,27 | -1,30% | - |
| 13.11.2020 | 2,39 | 2,40 | 2,26 | 2,30 | 1,32% | - |
| 12.11.2020 | 2,34 | 2,34 | 2,24 | 2,27 | -2,99% | - |
| 11.11.2020 | 2,43 | 2,48 | 2,31 | 2,34 | -0,85% | - |
| 10.11.2020 | 2,36 | 2,38 | 2,30 | 2,36 | 3,28% | - |
| 09.11.2020 | 2,38 | 2,49 | 2,29 | 2,29 | -2,56% | - |
| 06.11.2020 | 2,41 | 2,41 | 2,34 | 2,35 | 0,43% | - |
| 05.11.2020 | 2,34 | 2,39 | 2,31 | 2,34 | -1,68% | - |
| 04.11.2020 | 2,40 | 2,51 | 2,29 | 2,38 | 1,71% | - |
| 03.11.2020 | 2,28 | 2,42 | 2,28 | 2,34 | 1,08% | - |
| 02.11.2020 | 2,28 | 2,36 | 2,28 | 2,31 | 0,00% | - |
| 30.10.2020 | 2,35 | 2,37 | 2,30 | 2,31 | -1,70% | - |
| 29.10.2020 | 2,30 | 2,35 | 2,30 | 2,35 | -0,63% | - |
| 28.10.2020 | 2,32 | 2,37 | 2,31 | 2,37 | -0,63% | - |
| 27.10.2020 | 2,40 | 2,42 | 2,36 | 2,38 | -0,63% | - |
| 26.10.2020 | 2,47 | 2,51 | 2,39 | 2,40 | -4,77% | - |
| 23.10.2020 | 2,74 | 2,74 | 2,49 | 2,52 | -6,33% | - |
| 22.10.2020 | 2,40 | 2,72 | 2,40 | 2,69 | 10,27% | - |
| 21.10.2020 | 2,29 | 2,44 | 2,28 | 2,44 | 7,03% | - |
| 20.10.2020 | 2,30 | 2,31 | 2,25 | 2,28 | -0,22% | - |
| 19.10.2020 | 2,34 | 2,34 | 2,24 | 2,28 | 0,66% | - |
| 16.10.2020 | 2,37 | 2,37 | 2,27 | 2,27 | -4,23% | - |
| 15.10.2020 | 2,37 | 2,38 | 2,34 | 2,37 | -0,63% | - |
| 14.10.2020 | 2,32 | 2,42 | 2,32 | 2,38 | -0,42% | - |
| 13.10.2020 | 2,34 | 2,41 | 2,34 | 2,39 | -0,21% | - |
| 12.10.2020 | 2,34 | 2,41 | 2,34 | 2,40 | 0,84% | - |
| 09.10.2020 | 2,31 | 2,38 | 2,31 | 2,38 | 1,93% | - |
| 08.10.2020 | 2,34 | 2,37 | 2,29 | 2,33 | -2,92% | - |
| 07.10.2020 | 2,46 | 2,46 | 2,32 | 2,40 | 0,63% | - |
| 06.10.2020 | 2,41 | 2,46 | 2,38 | 2,39 | -1,85% | - |
| 05.10.2020 | 2,44 | 2,49 | 2,39 | 2,43 | -0,21% | - |