0,123$
-8,21%
Echtzeit-Aktienkurs Safe & Green Holdings Corp.
Bid:
Ask:
Aktienkurse zur Safe & Green Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 1,46 | 1,56 | 1,42 | 1,50 | 4,17% | 2.938.835,00 |
| 20.01.2026 | 1,52 | 1,54 | 1,42 | 1,44 | -8,86% | 680.857,00 |
| 16.01.2026 | 1,62 | 1,64 | 1,55 | 1,58 | -3,66% | 471.833,00 |
| 15.01.2026 | 1,66 | 1,74 | 1,55 | 1,64 | -0,61% | 1.067.502,00 |
| 14.01.2026 | 1,70 | 1,76 | 1,63 | 1,65 | -7,30% | 592.557,00 |
| 13.01.2026 | 1,75 | 1,83 | 1,61 | 1,78 | 1,71% | 1.778.752,00 |
| 12.01.2026 | 1,86 | 1,87 | 1,68 | 1,75 | -5,91% | 623.740,00 |
| 09.01.2026 | 1,95 | 1,99 | 1,86 | 1,86 | -5,10% | 619.637,00 |
| 08.01.2026 | 1,92 | 2,10 | 1,89 | 1,96 | 1,55% | 597.419,00 |
| 07.01.2026 | 2,02 | 2,07 | 1,91 | 1,93 | -5,85% | 646.976,00 |
| 06.01.2026 | 2,03 | 2,15 | 2,02 | 2,05 | 0,00% | 294.864,00 |
| 05.01.2026 | 2,19 | 2,22 | 1,96 | 2,05 | 0,49% | 384.402,00 |
| 02.01.2026 | 1,88 | 2,08 | 1,88 | 2,04 | 8,51% | 467.963,00 |
| 31.12.2025 | 2,03 | 2,04 | 1,83 | 1,88 | -8,74% | 780.599,00 |
| 30.12.2025 | 2,02 | 2,09 | 1,93 | 2,06 | -1,90% | 551.286,00 |
| 29.12.2025 | 2,16 | 2,18 | 2,00 | 2,10 | -6,67% | 462.424,00 |
| 26.12.2025 | 2,27 | 2,29 | 2,15 | 2,25 | -2,60% | 339.801,00 |
| 24.12.2025 | 2,10 | 2,35 | 2,10 | 2,31 | 5,96% | 368.449,00 |
| 23.12.2025 | 2,30 | 2,32 | 2,04 | 2,18 | -8,02% | 1.162.787,00 |
| 22.12.2025 | 2,45 | 2,51 | 2,29 | 2,37 | -0,84% | 881.492,00 |
| 19.12.2025 | 2,71 | 2,74 | 2,36 | 2,39 | -0,83% | 6.958.041,00 |
| 18.12.2025 | 2,59 | 2,73 | 2,38 | 2,41 | -9,40% | 931.403,00 |
| 17.12.2025 | 2,88 | 3,03 | 2,57 | 2,66 | -5,00% | 492.394,00 |
| 16.12.2025 | 3,02 | 3,07 | 2,68 | 2,80 | -9,09% | 812.262,00 |
| 15.12.2025 | 3,51 | 3,55 | 2,97 | 3,08 | -12,25% | 1.135.763,00 |
| 12.12.2025 | 3,77 | 3,84 | 3,45 | 3,51 | -9,30% | 672.401,00 |
| 11.12.2025 | 3,65 | 3,89 | 3,30 | 3,87 | 5,74% | 1.344.499,00 |
| 10.12.2025 | 3,85 | 4,05 | 3,62 | 3,66 | -6,15% | 1.384.101,00 |
| 09.12.2025 | 3,80 | 3,96 | 3,52 | 3,90 | 3,45% | 1.634.358,00 |
| 08.12.2025 | 4,05 | 4,50 | 3,71 | 3,77 | -1,05% | 3.015.646,00 |
| 05.12.2025 | 4,01 | 4,03 | 3,43 | 3,81 | -6,16% | 2.293.620,00 |
| 04.12.2025 | 3,30 | 4,29 | 3,30 | 4,06 | 24,92% | 8.828.997,00 |
| 03.12.2025 | 3,03 | 3,30 | 2,91 | 3,25 | 7,26% | 1.135.815,00 |
| 02.12.2025 | 3,18 | 3,25 | 2,95 | 3,03 | -7,34% | 1.716.694,00 |
| 01.12.2025 | 3,50 | 3,59 | 3,17 | 3,27 | 0,31% | 2.406.485,00 |
| 28.11.2025 | 3,70 | 3,75 | 3,04 | 3,26 | -16,41% | 3.179.825,00 |
| 26.11.2025 | 3,07 | 4,04 | 3,06 | 3,90 | 22,26% | 5.858.571,00 |
| 25.11.2025 | 2,99 | 3,50 | 2,72 | 3,19 | 4,25% | 4.262.914,00 |
| 24.11.2025 | 3,89 | 3,89 | 2,75 | 3,06 | -17,96% | 5.657.337,00 |
| 21.11.2025 | 4,03 | 4,89 | 3,25 | 3,73 | -2,36% | 23.004.970,00 |
| 20.11.2025 | 6,86 | 9,34 | 3,51 | 3,82 | -37,07% | 88.571.987,00 |
| 19.11.2025 | 4,15 | 7,17 | 3,90 | 6,07 | 78,01% | 117.159.003,00 |
| 18.11.2025 | 3,22 | 3,88 | 2,91 | 3,41 | 5,90% | 14.293.067,00 |
| 17.11.2025 | 2,39 | 3,66 | 2,25 | 3,22 | 49,77% | 20.730.627,00 |
| 14.11.2025 | 2,88 | 2,96 | 2,12 | 2,15 | -31,96% | 3.654.439,00 |
| 13.11.2025 | 3,26 | 3,98 | 2,74 | 3,16 | 32,22% | 71.158.290,00 |
| 12.11.2025 | 1,88 | 2,44 | 1,88 | 2,39 | 26,46% | 3.835.063,00 |
| 11.11.2025 | 1,90 | 1,97 | 1,88 | 1,89 | -2,58% | 136.915,00 |
| 10.11.2025 | 2,01 | 2,09 | 1,88 | 1,94 | -4,43% | 282.461,00 |
| 07.11.2025 | 2,06 | 2,07 | 1,97 | 2,03 | -5,58% | 245.353,00 |
| 06.11.2025 | 2,14 | 2,17 | 1,81 | 2,15 | -1,38% | 637.003,00 |
| 05.11.2025 | 2,18 | 2,23 | 2,13 | 2,18 | -1,36% | 262.991,00 |
| 04.11.2025 | 2,20 | 2,26 | 2,18 | 2,21 | -5,15% | 443.311,00 |
| 03.11.2025 | 2,26 | 2,39 | 2,17 | 2,33 | 0,43% | 739.270,00 |
| 31.10.2025 | 2,30 | 2,39 | 2,26 | 2,32 | 1,31% | 232.206,00 |
| 30.10.2025 | 2,25 | 2,38 | 2,14 | 2,29 | -7,29% | 597.498,00 |
| 29.10.2025 | 2,50 | 2,58 | 2,36 | 2,47 | -1,20% | 1.067.214,00 |
| 28.10.2025 | 2,49 | 2,60 | 2,44 | 2,50 | 3,31% | 696.822,00 |
| 27.10.2025 | 2,50 | 2,57 | 2,40 | 2,42 | -2,42% | 893.680,00 |
| 24.10.2025 | 2,68 | 2,68 | 2,41 | 2,48 | -16,22% | 2.061.770,00 |
| 23.10.2025 | 3,06 | 3,74 | 2,73 | 2,96 | 29,82% | 39.946.666,00 |
| 22.10.2025 | 2,31 | 2,33 | 2,03 | 2,28 | -3,80% | 12.544.522,00 |
| 21.10.2025 | 2,42 | 2,43 | 2,36 | 2,37 | -2,87% | 536.889,00 |
| 20.10.2025 | 2,95 | 2,98 | 2,34 | 2,44 | -19,21% | 1.553.358,00 |
| 17.10.2025 | 3,81 | 4,25 | 2,95 | 3,02 | -1,95% | 22.221.711,00 |
| 16.10.2025 | 3,22 | 3,35 | 3,07 | 3,08 | 1,99% | 3.222.402,00 |
| 15.10.2025 | 3,63 | 3,74 | 3,00 | 3,02 | -21,35% | 950.189,00 |
| 14.10.2025 | 4,15 | 4,26 | 3,65 | 3,84 | -23,35% | 1.126.022,00 |
| 13.10.2025 | 5,30 | 5,89 | 4,95 | 5,01 | -19,71% | 1.081.189,00 |
| 10.10.2025 | 5,55 | 7,38 | 5,28 | 6,24 | 92,59% | 74.801.075,00 |
| 09.10.2025 | 3,75 | 3,85 | 3,18 | 3,24 | -13,60% | 2.658.749,00 |
| 08.10.2025 | 3,67 | 4,00 | 3,53 | 3,75 | 9,97% | 486.525,00 |
| 07.10.2025 | 3,35 | 3,56 | 3,23 | 3,41 | 1,79% | 157.647,00 |
| 06.10.2025 | 3,40 | 3,44 | 3,01 | 3,35 | 0,00% | 335.801,00 |
| 03.10.2025 | 3,55 | 3,67 | 3,06 | 3,35 | -5,63% | 305.929,00 |
| 02.10.2025 | 3,86 | 3,86 | 3,00 | 3,55 | -8,27% | 529.673,00 |
| 01.10.2025 | 6,79 | 6,84 | 3,73 | 3,87 | -46,03% | 1.155.962,00 |
| 30.09.2025 | 6,90 | 7,29 | 6,90 | 7,17 | 3,91% | 41.599,00 |
| 29.09.2025 | 7,51 | 7,80 | 6,81 | 6,90 | -12,44% | 173.221,00 |
| 26.09.2025 | 8,36 | 8,40 | 7,50 | 7,88 | -4,08% | 203.820,00 |
| 25.09.2025 | 8,73 | 9,80 | 8,02 | 8,22 | 2,69% | 2.630.483,00 |
| 24.09.2025 | 9,03 | 9,03 | 7,84 | 8,00 | -11,31% | 114.195,00 |
| 23.09.2025 | 9,20 | 9,45 | 9,00 | 9,02 | -3,01% | 44.860,00 |
| 22.09.2025 | 9,78 | 9,78 | 8,89 | 9,30 | -5,30% | 87.208,00 |
| 19.09.2025 | 10,40 | 10,49 | 9,31 | 9,82 | -5,58% | 198.454,00 |
| 18.09.2025 | 9,27 | 10,50 | 9,07 | 10,40 | 15,56% | 112.206,00 |
| 17.09.2025 | 8,60 | 9,38 | 8,38 | 9,00 | 8,30% | 158.820,00 |
| 16.09.2025 | 8,41 | 8,42 | 8,21 | 8,31 | -0,95% | 15.809,00 |
| 15.09.2025 | 8,86 | 9,03 | 8,26 | 8,39 | -4,44% | 34.346,00 |
| 12.09.2025 | 10,10 | 10,20 | 8,54 | 8,78 | -13,33% | 57.291,00 |
| 11.09.2025 | 8,20 | 10,40 | 8,20 | 10,13 | 24,29% | 112.996,00 |
| 10.09.2025 | 7,77 | 8,65 | 7,69 | 8,15 | 8,96% | 59.309,00 |
| 09.09.2025 | 7,06 | 7,60 | 7,00 | 7,48 | -2,22% | 40.165,00 |
| 08.09.2025 | 7,40 | 8,20 | 7,12 | 7,65 | -4,45% | 185.873,00 |
| 05.09.2025 | 9,02 | 9,02 | 7,87 | 8,01 | -6,36% | 5.713.694,00 |
| 04.09.2025 | 9,12 | 9,25 | 7,81 | 8,55 | -22,73% | 7.629.852,00 |
| 03.09.2025 | 11,01 | 11,23 | 10,74 | 11,07 | -1,20% | 1.747.525,00 |
| 02.09.2025 | 11,20 | 11,39 | 10,91 | 11,20 | -2,23% | 1.081.083,00 |
| 29.08.2025 | 11,42 | 11,84 | 11,27 | 11,46 | -1,81% | 1.367.403,00 |
| 28.08.2025 | 11,26 | 11,85 | 11,16 | 11,67 | -98,42% | 2.434.017,00 |