0,936$
-1,58%
Echtzeit-Aktienkurs Safe & Green Development Corp
Bid:
Ask:
Aktienkurse zur Safe & Green Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -1,58% | 9.300,00 |
| 06.11.2025 | 0,95 | 0,98 | 0,94 | 0,95 | -1,27% | 46.473,00 |
| 05.11.2025 | 0,98 | 1,00 | 0,95 | 0,96 | -1,71% | 107.705,00 |
| 04.11.2025 | 1,03 | 1,03 | 0,97 | 0,98 | -3,92% | 118.655,00 |
| 03.11.2025 | 1,04 | 1,05 | 0,90 | 1,02 | -2,86% | 89.576,00 |
| 31.10.2025 | 0,96 | 1,06 | 0,95 | 1,05 | -0,94% | 229.866,00 |
| 30.10.2025 | 1,00 | 1,09 | 0,90 | 1,06 | 7,99% | 750.870,00 |
| 29.10.2025 | 1,02 | 1,02 | 0,97 | 0,98 | -2,81% | 79.401,00 |
| 28.10.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | 108.761,00 |
| 27.10.2025 | 1,02 | 1,08 | 0,99 | 1,00 | -3,85% | 148.755,00 |
| 24.10.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 4,01% | 138.664,00 |
| 23.10.2025 | 1,12 | 1,13 | 0,88 | 1,00 | -9,92% | 434.905,00 |
| 22.10.2025 | 1,15 | 1,16 | 1,08 | 1,11 | -4,31% | 667.375,00 |
| 21.10.2025 | 1,15 | 1,21 | 1,13 | 1,16 | -1,69% | 336.317,00 |
| 20.10.2025 | 1,18 | 1,26 | 1,13 | 1,18 | -0,84% | 629.618,00 |
| 17.10.2025 | 1,16 | 1,20 | 1,07 | 1,19 | 6,25% | 492.175,00 |
| 16.10.2025 | 1,25 | 1,27 | 1,08 | 1,12 | -7,44% | 1.520.450,00 |
| 15.10.2025 | 1,58 | 1,65 | 1,05 | 1,21 | -14,79% | 2.439.520,00 |
| 14.10.2025 | 1,37 | 1,48 | 1,31 | 1,42 | 4,41% | 405.869,00 |
| 13.10.2025 | 1,40 | 1,45 | 1,33 | 1,36 | -3,55% | 92.813,00 |
| 10.10.2025 | 1,32 | 1,44 | 1,30 | 1,41 | 8,46% | 862.591,00 |
| 09.10.2025 | 1,30 | 1,35 | 1,28 | 1,30 | 1,56% | 199.183,00 |
| 08.10.2025 | 1,42 | 1,43 | 1,18 | 1,28 | -10,49% | 632.107,00 |
| 07.10.2025 | 1,44 | 1,55 | 1,39 | 1,43 | -1,04% | 264.073,00 |
| 06.10.2025 | 1,19 | 1,45 | 1,18 | 1,45 | 22,46% | 506.076,00 |
| 03.10.2025 | 1,16 | 1,24 | 1,06 | 1,18 | -1,67% | 33.361,00 |
| 02.10.2025 | 1,26 | 1,35 | 1,18 | 1,20 | -4,00% | 389.279,00 |
| 01.10.2025 | 1,35 | 1,38 | 1,21 | 1,25 | -6,72% | 333.261,00 |
| 30.09.2025 | 1,49 | 1,49 | 1,32 | 1,34 | -12,99% | 405.438,00 |
| 29.09.2025 | 1,41 | 1,59 | 1,39 | 1,54 | -1,28% | 298.220,00 |
| 26.09.2025 | 1,57 | 1,59 | 1,48 | 1,56 | -1,27% | 263.722,00 |
| 25.09.2025 | 1,50 | 1,59 | 1,41 | 1,58 | 12,06% | 548.021,00 |
| 24.09.2025 | 1,37 | 1,46 | 1,33 | 1,41 | 2,92% | 387.846,00 |
| 23.09.2025 | 1,27 | 1,54 | 1,27 | 1,37 | 7,87% | 782.447,00 |
| 22.09.2025 | 1,28 | 1,28 | 1,21 | 1,27 | 0,00% | 52.765,00 |
| 19.09.2025 | 1,32 | 1,38 | 1,21 | 1,27 | -4,51% | 120.516,00 |
| 18.09.2025 | 1,33 | 1,38 | 1,31 | 1,33 | -0,75% | 27.719,00 |
| 17.09.2025 | 1,34 | 1,36 | 1,30 | 1,34 | -0,74% | 87.203,00 |
| 16.09.2025 | 1,27 | 1,39 | 1,27 | 1,35 | 3,05% | 87.296,00 |
| 15.09.2025 | 1,30 | 1,33 | 1,27 | 1,31 | -0,76% | 149.423,00 |
| 12.09.2025 | 1,41 | 1,43 | 1,30 | 1,32 | -10,81% | 205.210,00 |
| 11.09.2025 | 1,42 | 1,80 | 1,35 | 1,48 | 11,28% | 2.058.926,00 |
| 10.09.2025 | 1,27 | 1,36 | 1,26 | 1,33 | 2,31% | 473.847,00 |
| 09.09.2025 | 1,31 | 1,36 | 1,25 | 1,30 | -7,14% | 290.274,00 |
| 08.09.2025 | 1,06 | 1,51 | 1,02 | 1,40 | 32,08% | 1.444.327,00 |
| 05.09.2025 | 1,08 | 1,11 | 1,03 | 1,06 | 0,00% | 47.940,00 |
| 04.09.2025 | 1,02 | 1,12 | 0,85 | 1,06 | 3,92% | 294.408,00 |
| 03.09.2025 | 1,06 | 1,09 | 1,00 | 1,02 | -5,56% | 92.369,00 |
| 02.09.2025 | 1,11 | 1,13 | 1,07 | 1,08 | -6,09% | 107.629,00 |
| 29.08.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -2,54% | 47.359,00 |
| 28.08.2025 | 1,17 | 1,22 | 1,14 | 1,18 | 3,51% | 146.294,00 |
| 27.08.2025 | 1,13 | 1,17 | 1,12 | 1,14 | 0,00% | 182.762,00 |
| 26.08.2025 | 1,15 | 1,18 | 1,11 | 1,14 | 0,00% | 116.451,00 |
| 25.08.2025 | 1,14 | 1,18 | 1,09 | 1,14 | -7,32% | 241.009,00 |
| 22.08.2025 | 1,19 | 1,24 | 1,14 | 1,23 | 0,00% | 234.071,00 |
| 21.08.2025 | 1,23 | 1,29 | 1,21 | 1,23 | -5,38% | 123.554,00 |
| 20.08.2025 | 1,16 | 1,32 | 1,09 | 1,30 | 7,44% | 456.507,00 |
| 19.08.2025 | 1,32 | 1,33 | 1,09 | 1,21 | -7,63% | 752.730,00 |
| 18.08.2025 | 1,43 | 1,47 | 1,22 | 1,31 | 10,08% | 20.250.606,00 |
| 15.08.2025 | 1,10 | 1,19 | 1,05 | 1,19 | 13,33% | 200.219,00 |
| 14.08.2025 | 1,04 | 1,09 | 1,00 | 1,05 | -1,87% | 152.815,00 |
| 13.08.2025 | 1,06 | 1,14 | 1,00 | 1,07 | 0,94% | 208.594,00 |
| 12.08.2025 | 1,02 | 1,09 | 1,01 | 1,06 | 4,95% | 192.930,00 |
| 11.08.2025 | 1,08 | 1,09 | 1,01 | 1,01 | -12,17% | 182.199,00 |
| 08.08.2025 | 1,25 | 1,29 | 1,11 | 1,15 | -9,45% | 177.873,00 |
| 07.08.2025 | 1,28 | 1,33 | 1,09 | 1,27 | -3,79% | 420.477,00 |
| 06.08.2025 | 1,53 | 1,78 | 1,03 | 1,32 | -14,29% | 1.367.811,00 |
| 05.08.2025 | 1,69 | 1,74 | 1,50 | 1,54 | -10,47% | 743.686,00 |
| 04.08.2025 | 1,43 | 2,10 | 1,43 | 1,72 | 21,99% | 2.608.196,00 |
| 01.08.2025 | 1,66 | 1,78 | 1,36 | 1,41 | -21,67% | 837.605,00 |
| 31.07.2025 | 1,72 | 2,36 | 1,70 | 1,80 | -6,74% | 4.447.691,00 |
| 30.07.2025 | 1,70 | 2,12 | 1,33 | 1,93 | 53,17% | 45.463.267,00 |
| 29.07.2025 | 1,07 | 1,63 | 1,05 | 1,26 | 43,18% | 85.284.796,00 |
| 28.07.2025 | 0,90 | 0,93 | 0,88 | 0,88 | -1,68% | 8.511,00 |
| 25.07.2025 | 0,90 | 0,93 | 0,88 | 0,90 | -1,86% | 20.752,00 |
| 24.07.2025 | 0,90 | 0,94 | 0,89 | 0,91 | 1,56% | 16.050,00 |
| 23.07.2025 | 0,90 | 0,92 | 0,88 | 0,90 | -0,41% | 27.000,00 |
| 22.07.2025 | 0,89 | 0,91 | 0,89 | 0,90 | -1,46% | 20.831,00 |
| 21.07.2025 | 0,89 | 0,93 | 0,89 | 0,92 | 2,74% | 52.310,00 |
| 18.07.2025 | 0,91 | 0,94 | 0,89 | 0,89 | -1,03% | 37.381,00 |
| 17.07.2025 | 0,91 | 0,94 | 0,89 | 0,90 | -4,21% | 45.357,00 |
| 16.07.2025 | 0,95 | 0,96 | 0,88 | 0,94 | 2,54% | 85.918,00 |
| 15.07.2025 | 0,82 | 0,94 | 0,77 | 0,92 | 8,44% | 159.186,00 |
| 14.07.2025 | 0,84 | 0,87 | 0,81 | 0,85 | 1,68% | 27.158,00 |
| 11.07.2025 | 0,83 | 0,89 | 0,81 | 0,83 | 2,91% | 42.582,00 |
| 10.07.2025 | 0,77 | 0,84 | 0,77 | 0,81 | 1,19% | 51.272,00 |
| 09.07.2025 | 0,77 | 0,82 | 0,76 | 0,80 | 3,50% | 9.280,00 |
| 08.07.2025 | 0,78 | 0,84 | 0,76 | 0,77 | -3,15% | 35.779,00 |
| 07.07.2025 | 0,82 | 0,84 | 0,75 | 0,80 | 1,54% | 31.845,00 |
| 03.07.2025 | 0,78 | 0,82 | 0,78 | 0,78 | 0,38% | 14.620,00 |
| 02.07.2025 | 0,80 | 0,84 | 0,78 | 0,78 | -4,32% | 27.224,00 |
| 01.07.2025 | 0,83 | 0,87 | 0,79 | 0,82 | -5,08% | 37.147,00 |
| 30.06.2025 | 0,85 | 0,90 | 0,83 | 0,86 | 3,84% | 23.475,00 |
| 27.06.2025 | 0,88 | 0,88 | 0,80 | 0,83 | -5,73% | 45.783,00 |
| 26.06.2025 | 0,91 | 0,91 | 0,82 | 0,88 | -0,17% | 87.077,00 |
| 25.06.2025 | 0,92 | 0,92 | 0,86 | 0,88 | -4,14% | 84.457,00 |
| 24.06.2025 | 0,88 | 0,98 | 0,88 | 0,92 | 3,15% | 56.207,00 |
| 23.06.2025 | 0,93 | 0,99 | 0,85 | 0,89 | -5,89% | 90.218,00 |
| 20.06.2025 | 0,95 | 1,03 | 0,91 | 0,95 | -2,51% | 85.382,00 |
| 18.06.2025 | 1,04 | 1,07 | 0,96 | 0,97 | -7,70% | 134.845,00 |