1,390$
6,03%
Echtzeit-Aktienkurs Sadot Group Inc.
Bid:
Ask:
Aktienkurse zur Sadot Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,30 | 1,51 | 1,30 | 1,39 | 5,30% | 20.536,00 |
| 30.06.2025 | 1,41 | 1,41 | 1,29 | 1,32 | -5,04% | 168.620,00 |
| 27.06.2025 | 1,49 | 1,51 | 1,37 | 1,39 | -9,15% | 244.853,00 |
| 26.06.2025 | 1,49 | 1,58 | 1,47 | 1,53 | 2,68% | 143.156,00 |
| 25.06.2025 | 1,51 | 1,52 | 1,42 | 1,49 | -0,67% | 194.640,00 |
| 24.06.2025 | 1,42 | 1,52 | 1,40 | 1,50 | 4,17% | 180.007,00 |
| 23.06.2025 | 1,38 | 1,49 | 1,33 | 1,44 | 5,11% | 236.485,00 |
| 20.06.2025 | 1,53 | 1,54 | 1,37 | 1,37 | -10,46% | 387.180,00 |
| 18.06.2025 | 1,80 | 1,83 | 1,45 | 1,53 | -16,85% | 924.045,00 |
| 17.06.2025 | 1,93 | 2,06 | 1,73 | 1,84 | -4,66% | 779.560,00 |
| 16.06.2025 | 1,72 | 2,06 | 1,60 | 1,93 | 12,21% | 1.334.544,00 |
| 13.06.2025 | 1,41 | 1,79 | 1,41 | 1,72 | 21,99% | 3.227.444,00 |
| 12.06.2025 | 1,48 | 1,62 | 1,36 | 1,41 | -4,08% | 2.177.028,00 |
| 11.06.2025 | 1,21 | 1,47 | 1,17 | 1,47 | 26,72% | 976.874,00 |
| 10.06.2025 | 1,23 | 1,23 | 1,15 | 1,16 | -0,85% | 165.045,00 |
| 09.06.2025 | 1,21 | 1,24 | 1,17 | 1,17 | -1,68% | 105.226,00 |
| 06.06.2025 | 1,19 | 1,22 | 1,18 | 1,19 | 0,86% | 33.814,00 |
| 05.06.2025 | 1,21 | 1,25 | 1,17 | 1,18 | -1,68% | 40.509,00 |
| 04.06.2025 | 1,21 | 1,23 | 1,16 | 1,20 | 0,00% | 86.413,00 |
| 03.06.2025 | 1,17 | 1,23 | 1,17 | 1,20 | 2,56% | 67.017,00 |
| 02.06.2025 | 1,13 | 1,26 | 1,12 | 1,17 | 3,54% | 90.248,00 |
| 30.05.2025 | 1,14 | 1,18 | 1,13 | 1,13 | -4,24% | 51.372,00 |
| 29.05.2025 | 1,21 | 1,25 | 1,18 | 1,18 | -3,28% | 50.131,00 |
| 28.05.2025 | 1,28 | 1,30 | 1,21 | 1,22 | -0,81% | 107.758,00 |
| 27.05.2025 | 1,24 | 1,28 | 1,21 | 1,23 | -0,81% | 42.078,00 |
| 23.05.2025 | 1,26 | 1,28 | 1,15 | 1,24 | 3,66% | 89.185,00 |
| 22.05.2025 | 1,20 | 1,22 | 1,12 | 1,20 | -0,32% | 41.848,00 |
| 21.05.2025 | 1,24 | 1,30 | 1,18 | 1,20 | -3,23% | 49.416,00 |
| 20.05.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -0,80% | 38.584,00 |
| 19.05.2025 | 1,35 | 1,41 | 1,22 | 1,25 | -3,10% | 186.201,00 |
| 16.05.2025 | 1,28 | 1,32 | 1,23 | 1,29 | 0,78% | 79.415,00 |
| 15.05.2025 | 1,31 | 1,46 | 1,23 | 1,28 | 0,00% | 167.274,00 |
| 14.05.2025 | 1,41 | 1,41 | 1,20 | 1,28 | -3,76% | 77.965,00 |
| 13.05.2025 | 1,46 | 1,46 | 1,33 | 1,33 | -10,14% | 57.443,00 |
| 12.05.2025 | 1,38 | 1,50 | 1,38 | 1,48 | 8,03% | 90.354,00 |
| 09.05.2025 | 1,40 | 1,40 | 1,33 | 1,37 | 4,91% | 40.127,00 |
| 08.05.2025 | 1,32 | 1,34 | 1,26 | 1,31 | -0,71% | 19.211,00 |
| 07.05.2025 | 1,43 | 1,48 | 1,29 | 1,32 | -6,05% | 27.562,00 |
| 06.05.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -4,11% | 45.349,00 |
| 05.05.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -7,01% | 71.859,00 |
| 02.05.2025 | 1,60 | 1,65 | 1,53 | 1,57 | 0,24% | 35.061,00 |
| 01.05.2025 | 1,61 | 1,63 | 1,55 | 1,57 | -2,71% | 51.205,00 |
| 30.04.2025 | 1,62 | 1,68 | 1,51 | 1,61 | -0,92% | 17.310,00 |
| 29.04.2025 | 1,78 | 1,78 | 1,62 | 1,63 | -8,63% | 62.604,00 |
| 28.04.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -0,65% | 6.019,00 |
| 25.04.2025 | 1,82 | 1,87 | 1,75 | 1,79 | -1,10% | 19.996,00 |
| 24.04.2025 | 1,68 | 1,86 | 1,68 | 1,81 | 8,06% | 23.529,00 |
| 23.04.2025 | 1,69 | 1,78 | 1,65 | 1,68 | 1,52% | 23.919,00 |
| 22.04.2025 | 1,68 | 1,78 | 1,65 | 1,65 | -1,20% | 20.238,00 |
| 21.04.2025 | 1,85 | 1,88 | 1,67 | 1,67 | -11,17% | 31.396,00 |
| 17.04.2025 | 1,71 | 1,95 | 1,71 | 1,88 | 8,05% | 22.634,00 |
| 16.04.2025 | 1,91 | 1,91 | 1,71 | 1,74 | -7,45% | 25.091,00 |
| 15.04.2025 | 1,85 | 1,93 | 1,85 | 1,88 | 1,62% | 14.898,00 |
| 14.04.2025 | 1,93 | 1,97 | 1,84 | 1,85 | -2,63% | 14.556,00 |
| 11.04.2025 | 1,90 | 2,09 | 1,90 | 1,90 | -3,37% | 32.213,00 |
| 10.04.2025 | 2,10 | 2,34 | 1,92 | 1,97 | -13,76% | 34.977,00 |
| 09.04.2025 | 2,05 | 2,31 | 2,05 | 2,28 | 8,57% | 15.596,00 |
| 08.04.2025 | 2,19 | 2,27 | 2,07 | 2,10 | -0,94% | 27.706,00 |
| 07.04.2025 | 2,13 | 2,34 | 2,10 | 2,12 | -7,42% | 30.392,00 |
| 04.04.2025 | 2,50 | 2,69 | 2,21 | 2,29 | -8,40% | 36.297,00 |
| 03.04.2025 | 2,58 | 2,68 | 2,50 | 2,50 | -3,85% | 20.831,00 |
| 02.04.2025 | 2,65 | 2,69 | 2,59 | 2,60 | -0,38% | 16.303,00 |
| 01.04.2025 | 2,60 | 2,65 | 2,58 | 2,61 | -2,61% | 15.389,00 |
| 31.03.2025 | 2,64 | 2,68 | 2,54 | 2,68 | -0,74% | 7.978,00 |
| 28.03.2025 | 2,77 | 2,77 | 2,69 | 2,70 | -3,23% | 8.251,00 |
| 27.03.2025 | 2,77 | 2,87 | 2,76 | 2,79 | -2,11% | 10.973,00 |
| 26.03.2025 | 2,81 | 2,85 | 2,74 | 2,85 | 2,52% | 4.764,00 |
| 25.03.2025 | 2,81 | 2,88 | 2,74 | 2,78 | -2,11% | 5.900,00 |
| 24.03.2025 | 2,89 | 2,89 | 2,74 | 2,84 | -1,73% | 34.302,00 |
| 21.03.2025 | 2,99 | 3,00 | 2,87 | 2,89 | -2,53% | 14.941,00 |
| 20.03.2025 | 2,97 | 3,05 | 2,97 | 2,97 | 1,19% | 3.514,00 |
| 19.03.2025 | 2,95 | 2,95 | 2,82 | 2,93 | -1,18% | 10.281,00 |
| 18.03.2025 | 2,99 | 3,07 | 2,87 | 2,97 | 1,54% | 27.764,00 |
| 17.03.2025 | 3,00 | 3,02 | 2,81 | 2,92 | -3,95% | 30.743,00 |
| 14.03.2025 | 3,02 | 3,11 | 2,99 | 3,04 | 0,67% | 13.725,00 |
| 13.03.2025 | 3,24 | 3,24 | 2,91 | 3,02 | -6,79% | 59.098,00 |
| 12.03.2025 | 3,05 | 3,30 | 2,95 | 3,24 | 5,19% | 33.191,00 |
| 11.03.2025 | 3,19 | 3,19 | 2,99 | 3,08 | 0,33% | 25.873,00 |
| 10.03.2025 | 3,25 | 3,25 | 3,00 | 3,07 | -4,06% | 8.245,00 |
| 07.03.2025 | 3,08 | 3,21 | 2,90 | 3,20 | -0,93% | 8.853,00 |
| 06.03.2025 | 3,19 | 3,24 | 3,16 | 3,23 | 4,19% | 12.635,00 |
| 05.03.2025 | 3,14 | 3,21 | 3,07 | 3,10 | 0,00% | 13.316,00 |
| 04.03.2025 | 3,16 | 3,16 | 2,87 | 3,10 | -1,90% | 25.207,00 |
| 03.03.2025 | 3,18 | 3,43 | 3,16 | 3,16 | -8,41% | 25.771,00 |
| 28.02.2025 | 3,37 | 3,49 | 3,13 | 3,45 | 2,68% | 11.975,00 |
| 27.02.2025 | 3,23 | 3,51 | 3,23 | 3,36 | -2,30% | 5.253,00 |
| 26.02.2025 | 3,46 | 3,51 | 3,33 | 3,44 | -3,39% | 9.138,00 |
| 25.02.2025 | 3,20 | 3,56 | 3,20 | 3,56 | 6,27% | 27.672,00 |
| 24.02.2025 | 3,29 | 3,46 | 3,12 | 3,35 | -0,89% | 25.963,00 |
| 21.02.2025 | 3,29 | 3,39 | 3,19 | 3,38 | 2,11% | 7.698,00 |
| 20.02.2025 | 3,06 | 3,32 | 3,01 | 3,31 | 5,08% | 35.545,00 |
| 19.02.2025 | 3,16 | 3,29 | 3,15 | 3,15 | -1,87% | 35.065,00 |
| 18.02.2025 | 2,90 | 3,29 | 2,88 | 3,21 | 11,03% | 85.675,00 |
| 14.02.2025 | 2,81 | 2,93 | 2,80 | 2,89 | 3,62% | 12.527,00 |
| 13.02.2025 | 2,90 | 2,95 | 2,71 | 2,79 | 1,09% | 38.365,00 |
| 12.02.2025 | 2,75 | 2,90 | 2,74 | 2,76 | 2,22% | 23.249,00 |
| 11.02.2025 | 2,71 | 2,80 | 2,64 | 2,70 | -3,57% | 15.146,00 |
| 10.02.2025 | 2,80 | 2,81 | 2,75 | 2,80 | 3,70% | 8.531,00 |
| 07.02.2025 | 2,74 | 2,85 | 2,70 | 2,70 | -1,46% | 9.700,00 |
| 06.02.2025 | 2,87 | 2,87 | 2,69 | 2,74 | -1,79% | 5.935,00 |