0,728$
-8,89%
Echtzeit-Aktienkurs Sadot Group Inc.
Bid:
Ask:
Aktienkurse zur Sadot Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 7,80 | 7,85 | 7,65 | 7,67 | -1,41% | 27.386,00 |
| 18.09.2025 | 7,58 | 7,90 | 7,49 | 7,78 | 1,57% | 19.750,00 |
| 17.09.2025 | 7,90 | 8,00 | 7,52 | 7,66 | -2,05% | 52.625,00 |
| 16.09.2025 | 7,85 | 7,91 | 7,45 | 7,82 | -5,21% | 49.432,00 |
| 15.09.2025 | 7,00 | 8,25 | 7,00 | 8,25 | 13,39% | 73.700,00 |
| 12.09.2025 | 7,99 | 8,00 | 7,20 | 7,28 | -8,25% | 567.618,00 |
| 11.09.2025 | 7,50 | 8,88 | 7,45 | 7,93 | -17,51% | 931.792,00 |
| 10.09.2025 | 10,50 | 10,50 | 9,61 | 9,61 | -10,99% | 397.152,00 |
| 09.09.2025 | 9,10 | 11,00 | 9,07 | 10,80 | 18,69% | 1.183.848,00 |
| 08.09.2025 | 9,20 | 9,30 | 9,05 | 9,10 | 0,54% | 48.098,00 |
| 05.09.2025 | 9,10 | 9,11 | 8,90 | 9,05 | 893,30% | 53.741,00 |
| 04.09.2025 | 0,94 | 0,94 | 0,90 | 0,91 | -1,14% | 423.270,00 |
| 03.09.2025 | 0,94 | 0,94 | 0,89 | 0,92 | 0,24% | 76.052,00 |
| 02.09.2025 | 0,92 | 0,94 | 0,90 | 0,92 | -0,34% | 71.089,00 |
| 29.08.2025 | 0,92 | 0,94 | 0,88 | 0,92 | -0,77% | 75.357,00 |
| 28.08.2025 | 0,92 | 0,94 | 0,91 | 0,93 | -1,25% | 87.423,00 |
| 27.08.2025 | 0,93 | 0,95 | 0,92 | 0,94 | 1,70% | 141.484,00 |
| 26.08.2025 | 0,93 | 0,94 | 0,90 | 0,93 | -1,51% | 100.067,00 |
| 25.08.2025 | 0,93 | 0,95 | 0,91 | 0,94 | 2,16% | 74.973,00 |
| 22.08.2025 | 0,88 | 0,94 | 0,88 | 0,92 | 3,38% | 89.531,00 |
| 21.08.2025 | 0,87 | 0,93 | 0,85 | 0,89 | 2,20% | 110.186,00 |
| 20.08.2025 | 0,91 | 0,91 | 0,87 | 0,87 | -4,52% | 93.494,00 |
| 19.08.2025 | 0,96 | 0,96 | 0,91 | 0,91 | -4,51% | 118.493,00 |
| 18.08.2025 | 0,90 | 0,96 | 0,90 | 0,96 | 4,38% | 171.815,00 |
| 15.08.2025 | 0,91 | 0,94 | 0,88 | 0,92 | -1,61% | 212.751,00 |
| 14.08.2025 | 0,94 | 0,94 | 0,89 | 0,93 | -1,58% | 129.899,00 |
| 13.08.2025 | 0,89 | 0,98 | 0,87 | 0,94 | 7,38% | 238.261,00 |
| 12.08.2025 | 0,90 | 0,92 | 0,85 | 0,88 | -0,03% | 173.760,00 |
| 11.08.2025 | 0,95 | 0,95 | 0,86 | 0,88 | -4,64% | 190.484,00 |
| 08.08.2025 | 0,95 | 0,95 | 0,91 | 0,92 | 2,00% | 132.690,00 |
| 07.08.2025 | 0,94 | 0,95 | 0,88 | 0,91 | -0,55% | 286.303,00 |
| 06.08.2025 | 0,88 | 0,95 | 0,86 | 0,91 | 7,25% | 330.306,00 |
| 05.08.2025 | 0,85 | 0,87 | 0,84 | 0,85 | 0,13% | 111.057,00 |
| 04.08.2025 | 0,86 | 0,87 | 0,84 | 0,85 | -2,23% | 148.667,00 |
| 01.08.2025 | 0,91 | 0,91 | 0,85 | 0,87 | -2,35% | 196.363,00 |
| 31.07.2025 | 0,91 | 0,94 | 0,87 | 0,89 | -4,55% | 234.476,00 |
| 30.07.2025 | 0,96 | 0,99 | 0,91 | 0,93 | -4,42% | 399.505,00 |
| 29.07.2025 | 0,95 | 1,03 | 0,95 | 0,97 | 2,40% | 398.250,00 |
| 28.07.2025 | 1,07 | 1,07 | 0,94 | 0,95 | -12,03% | 878.878,00 |
| 25.07.2025 | 1,15 | 1,15 | 1,05 | 1,08 | -1,82% | 1.188.654,00 |
| 24.07.2025 | 1,09 | 1,15 | 1,04 | 1,10 | -29,49% | 5.579.704,00 |
| 23.07.2025 | 1,88 | 2,30 | 1,50 | 1,56 | -12,85% | 2.370.314,00 |
| 22.07.2025 | 1,59 | 1,85 | 1,59 | 1,79 | 17,76% | 424.646,00 |
| 21.07.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 7,80% | 123.289,00 |
| 18.07.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 2,17% | 41.393,00 |
| 17.07.2025 | 1,34 | 1,42 | 1,30 | 1,38 | 6,98% | 93.125,00 |
| 16.07.2025 | 1,30 | 1,32 | 1,28 | 1,29 | 0,02% | 56.588,00 |
| 15.07.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -0,02% | 66.888,00 |
| 14.07.2025 | 1,28 | 1,36 | 1,28 | 1,29 | 0,78% | 52.744,00 |
| 11.07.2025 | 1,31 | 1,33 | 1,25 | 1,28 | -3,03% | 139.122,00 |
| 10.07.2025 | 1,37 | 1,38 | 1,32 | 1,32 | -3,65% | 37.265,00 |
| 09.07.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 2,24% | 64.413,00 |
| 08.07.2025 | 1,29 | 1,36 | 1,29 | 1,34 | 3,08% | 59.224,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,28 | 1,30 | -6,47% | 155.448,00 |
| 03.07.2025 | 1,41 | 1,42 | 1,36 | 1,39 | 0,72% | 32.121,00 |
| 02.07.2025 | 1,42 | 1,44 | 1,34 | 1,38 | -2,13% | 121.576,00 |
| 01.07.2025 | 1,32 | 1,52 | 1,29 | 1,41 | 6,82% | 378.068,00 |
| 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 |