0,728$
-8,89%
Echtzeit-Aktienkurs Sadot Group Inc.
Bid:
Ask:
Aktienkurse zur Sadot Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,59 | 2,86 | 2,55 | 2,60 | -1,14% | 8.374,00 |
| 12.02.2026 | 2,59 | 2,74 | 2,54 | 2,63 | -2,23% | 12.731,00 |
| 11.02.2026 | 2,74 | 2,74 | 2,60 | 2,69 | -4,44% | 13.681,00 |
| 10.02.2026 | 2,86 | 2,98 | 2,78 | 2,82 | 1,44% | 8.961,00 |
| 09.02.2026 | 2,85 | 2,93 | 2,77 | 2,78 | -0,89% | 13.119,00 |
| 06.02.2026 | 2,77 | 2,90 | 2,68 | 2,80 | 0,00% | 47.697,00 |
| 05.02.2026 | 2,86 | 2,86 | 2,78 | 2,80 | -3,78% | 10.445,00 |
| 04.02.2026 | 2,98 | 3,07 | 2,78 | 2,91 | -1,36% | 28.450,00 |
| 03.02.2026 | 3,12 | 3,18 | 2,94 | 2,95 | -4,84% | 8.859,00 |
| 02.02.2026 | 3,15 | 3,17 | 3,05 | 3,10 | -1,12% | 15.569,00 |
| 30.01.2026 | 3,13 | 3,26 | 3,06 | 3,14 | -1,72% | 44.657,00 |
| 29.01.2026 | 3,45 | 3,45 | 3,17 | 3,19 | -7,00% | 19.813,00 |
| 28.01.2026 | 3,45 | 3,53 | 3,25 | 3,43 | -1,15% | 28.877,00 |
| 27.01.2026 | 3,00 | 3,50 | 2,88 | 3,47 | 15,67% | 71.057,00 |
| 26.01.2026 | 2,99 | 3,02 | 2,84 | 3,00 | -1,96% | 21.119,00 |
| 23.01.2026 | 3,17 | 3,17 | 2,94 | 3,06 | -3,77% | 35.455,00 |
| 22.01.2026 | 3,27 | 3,27 | 3,09 | 3,18 | -3,05% | 60.337,00 |
| 21.01.2026 | 3,39 | 3,39 | 3,04 | 3,28 | -1,80% | 82.758,00 |
| 20.01.2026 | 3,34 | 3,41 | 3,04 | 3,34 | -2,91% | 129.158,00 |
| 16.01.2026 | 2,75 | 3,50 | 2,74 | 3,44 | 21,55% | 113.453,00 |
| 15.01.2026 | 3,21 | 3,21 | 2,55 | 2,83 | -12,38% | 161.082,00 |
| 14.01.2026 | 3,37 | 3,41 | 3,15 | 3,23 | -5,56% | 133.933,00 |
| 13.01.2026 | 3,25 | 4,17 | 3,15 | 3,42 | -7,82% | 453.426,00 |
| 12.01.2026 | 2,64 | 4,66 | 2,58 | 3,71 | 46,06% | 6.301.809,00 |
| 09.01.2026 | 2,39 | 2,55 | 2,25 | 2,54 | 5,39% | 191.765,00 |
| 08.01.2026 | 2,07 | 2,73 | 2,07 | 2,41 | 13,68% | 444.275,00 |
| 07.01.2026 | 2,00 | 2,18 | 1,91 | 2,12 | 1,92% | 173.546,00 |
| 06.01.2026 | 1,74 | 2,19 | 1,74 | 2,08 | 17,51% | 363.080,00 |
| 05.01.2026 | 1,56 | 1,83 | 1,53 | 1,77 | 1,14% | 697.821,00 |
| 02.01.2026 | 1,24 | 2,46 | 1,21 | 1,75 | 44,63% | 10.884.838,00 |
| 31.12.2025 | 1,30 | 1,30 | 1,17 | 1,21 | -6,56% | 151.903,00 |
| 30.12.2025 | 1,32 | 1,42 | 1,28 | 1,30 | -1,15% | 117.964,00 |
| 29.12.2025 | 1,75 | 1,77 | 1,25 | 1,31 | -31,77% | 259.246,00 |
| 26.12.2025 | 1,55 | 2,49 | 1,20 | 1,92 | 19,25% | 1.872.938,00 |
| 24.12.2025 | 1,67 | 1,70 | 1,57 | 1,61 | -3,88% | 19.496,00 |
| 23.12.2025 | 1,86 | 1,87 | 1,65 | 1,68 | -8,97% | 33.592,00 |
| 22.12.2025 | 1,97 | 1,98 | 1,82 | 1,84 | -5,15% | 35.080,00 |
| 19.12.2025 | 1,98 | 2,00 | 1,90 | 1,94 | -3,00% | 33.104,00 |
| 18.12.2025 | 2,00 | 2,08 | 1,95 | 2,00 | -4,76% | 34.604,00 |
| 17.12.2025 | 2,19 | 2,20 | 2,10 | 2,10 | -4,11% | 13.665,00 |
| 16.12.2025 | 2,27 | 2,27 | 2,07 | 2,19 | 3,30% | 21.315,00 |
| 15.12.2025 | 2,71 | 2,71 | 2,07 | 2,12 | -20,90% | 84.788,00 |
| 12.12.2025 | 2,93 | 2,97 | 2,66 | 2,68 | -8,22% | 28.365,00 |
| 11.12.2025 | 2,97 | 3,01 | 2,91 | 2,92 | -2,67% | 9.794,00 |
| 10.12.2025 | 3,02 | 3,05 | 2,76 | 3,00 | 0,62% | 18.384,00 |
| 09.12.2025 | 3,20 | 3,26 | 2,92 | 2,98 | -7,98% | 34.916,00 |
| 08.12.2025 | 3,37 | 3,45 | 3,24 | 3,24 | -4,14% | 15.397,00 |
| 05.12.2025 | 3,54 | 3,54 | 3,19 | 3,38 | 0,60% | 12.133,00 |
| 04.12.2025 | 3,33 | 3,39 | 3,17 | 3,36 | 1,82% | 30.822,00 |
| 03.12.2025 | 3,09 | 3,37 | 2,97 | 3,30 | 16,20% | 79.479,00 |
| 02.12.2025 | 3,02 | 3,05 | 2,74 | 2,84 | -1,39% | 51.556,00 |
| 01.12.2025 | 2,98 | 3,05 | 2,87 | 2,88 | -3,68% | 30.787,00 |
| 28.11.2025 | 2,88 | 3,06 | 2,87 | 2,99 | 3,82% | 19.302,00 |
| 26.11.2025 | 2,79 | 3,00 | 2,74 | 2,88 | 6,27% | 54.412,00 |
| 25.11.2025 | 2,62 | 2,73 | 2,50 | 2,71 | 3,63% | 26.558,00 |
| 24.11.2025 | 2,64 | 2,84 | 2,43 | 2,62 | -0,57% | 67.661,00 |
| 21.11.2025 | 2,65 | 2,75 | 2,51 | 2,63 | -0,94% | 93.175,00 |
| 20.11.2025 | 3,45 | 3,52 | 2,60 | 2,66 | -23,49% | 148.460,00 |
| 19.11.2025 | 3,56 | 3,60 | 3,33 | 3,47 | -4,41% | 50.632,00 |
| 18.11.2025 | 3,32 | 3,70 | 3,00 | 3,63 | -18,97% | 146.434,00 |
| 17.11.2025 | 4,80 | 5,02 | 4,48 | 4,48 | -7,82% | 47.874,00 |
| 14.11.2025 | 4,89 | 5,05 | 4,81 | 4,86 | -0,92% | 22.071,00 |
| 13.11.2025 | 5,03 | 5,09 | 4,82 | 4,91 | -2,68% | 31.421,00 |
| 12.11.2025 | 5,12 | 5,14 | 4,85 | 5,04 | -0,69% | 32.446,00 |
| 11.11.2025 | 5,02 | 5,13 | 4,85 | 5,08 | 1,00% | 28.937,00 |
| 10.11.2025 | 5,09 | 5,30 | 4,92 | 5,03 | 4,04% | 34.494,00 |
| 07.11.2025 | 4,69 | 4,92 | 4,60 | 4,83 | 2,99% | 33.169,00 |
| 06.11.2025 | 4,90 | 4,91 | 4,62 | 4,69 | -3,50% | 49.964,00 |
| 05.11.2025 | 5,18 | 5,24 | 4,78 | 4,86 | -2,99% | 55.999,00 |
| 04.11.2025 | 5,52 | 5,78 | 5,01 | 5,01 | -9,07% | 68.098,00 |
| 03.11.2025 | 6,04 | 6,28 | 5,51 | 5,51 | -8,77% | 40.523,00 |
| 31.10.2025 | 6,15 | 6,60 | 5,96 | 6,04 | -3,97% | 67.906,00 |
| 30.10.2025 | 6,36 | 6,36 | 5,85 | 6,29 | -1,87% | 39.419,00 |
| 29.10.2025 | 6,23 | 6,53 | 6,07 | 6,41 | 2,56% | 20.563,00 |
| 28.10.2025 | 7,14 | 7,29 | 6,09 | 6,25 | -8,76% | 144.357,00 |
| 27.10.2025 | 6,62 | 6,87 | 6,39 | 6,85 | 6,53% | 59.324,00 |
| 24.10.2025 | 5,97 | 6,60 | 5,97 | 6,43 | 5,50% | 59.291,00 |
| 23.10.2025 | 5,78 | 6,25 | 5,77 | 6,10 | 3,48% | 40.518,00 |
| 22.10.2025 | 5,80 | 6,68 | 5,80 | 5,89 | -3,92% | 131.804,00 |
| 21.10.2025 | 5,76 | 6,39 | 5,76 | 6,13 | 4,61% | 117.330,00 |
| 20.10.2025 | 5,77 | 6,07 | 5,60 | 5,86 | -2,82% | 117.758,00 |
| 17.10.2025 | 5,84 | 6,25 | 5,55 | 6,03 | -16,13% | 425.381,00 |
| 16.10.2025 | 6,70 | 7,30 | 6,31 | 7,19 | -6,62% | 544.604,00 |
| 15.10.2025 | 11,00 | 13,02 | 7,08 | 7,70 | 48,36% | 20.082.520,00 |
| 14.10.2025 | 5,20 | 5,42 | 5,15 | 5,19 | 0,54% | 68.521,00 |
| 13.10.2025 | 5,49 | 5,49 | 5,00 | 5,16 | -2,79% | 37.571,00 |
| 10.10.2025 | 5,49 | 5,53 | 5,26 | 5,31 | -3,45% | 50.414,00 |
| 09.10.2025 | 5,56 | 5,70 | 5,35 | 5,50 | 0,18% | 70.899,00 |
| 08.10.2025 | 5,76 | 5,89 | 5,31 | 5,49 | -2,31% | 103.505,00 |
| 07.10.2025 | 6,04 | 6,04 | 5,62 | 5,62 | -6,02% | 46.646,00 |
| 06.10.2025 | 6,16 | 6,16 | 5,84 | 5,98 | -0,66% | 35.244,00 |
| 02.10.2025 | 5,67 | 6,04 | 5,51 | 6,02 | 7,89% | 41.737,00 |
| 01.10.2025 | 5,56 | 5,94 | 5,50 | 5,58 | 0,36% | 25.781,00 |
| 30.09.2025 | 5,83 | 5,90 | 5,44 | 5,56 | -4,63% | 53.467,00 |
| 29.09.2025 | 5,33 | 6,32 | 5,27 | 5,83 | 11,05% | 125.347,00 |
| 26.09.2025 | 5,45 | 5,79 | 5,25 | 5,25 | -5,41% | 68.895,00 |
| 25.09.2025 | 5,98 | 6,04 | 5,28 | 5,55 | -7,81% | 126.771,00 |
| 24.09.2025 | 6,80 | 6,80 | 5,86 | 6,02 | -14,12% | 105.375,00 |
| 23.09.2025 | 7,04 | 7,12 | 6,91 | 7,01 | -0,28% | 40.877,00 |
| 22.09.2025 | 7,59 | 7,60 | 6,91 | 7,03 | -8,34% | 37.851,00 |