1,810$
-3,72%
Echtzeit-Aktienkurs SenesTech Inc
Bid:
Ask:
Aktienkurse zur SenesTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | 152,00 |
| 28.03.2025 | 2,05 | 2,09 | 1,88 | 1,88 | -10,48% | 72.094,00 |
| 27.03.2025 | 2,08 | 2,10 | 2,02 | 2,10 | 1,94% | 18.787,00 |
| 26.03.2025 | 2,19 | 2,19 | 2,06 | 2,06 | -6,15% | 15.329,00 |
| 25.03.2025 | 2,29 | 2,29 | 2,18 | 2,20 | -4,15% | 22.595,00 |
| 24.03.2025 | 2,18 | 2,34 | 2,15 | 2,29 | 5,53% | 33.821,00 |
| 21.03.2025 | 2,18 | 2,19 | 2,10 | 2,17 | -2,25% | 28.555,00 |
| 20.03.2025 | 2,17 | 2,25 | 2,12 | 2,22 | 4,23% | 22.635,00 |
| 19.03.2025 | 2,11 | 2,24 | 2,10 | 2,13 | -3,62% | 35.484,00 |
| 18.03.2025 | 2,25 | 2,33 | 2,07 | 2,21 | -1,34% | 44.822,00 |
| 17.03.2025 | 2,14 | 2,56 | 2,11 | 2,24 | 2,28% | 109.343,00 |
| 14.03.2025 | 2,43 | 2,43 | 2,12 | 2,19 | -8,75% | 233.907,00 |
| 13.03.2025 | 2,58 | 2,62 | 2,30 | 2,40 | 4,35% | 3.056.992,00 |
| 12.03.2025 | 2,32 | 2,45 | 2,16 | 2,30 | -3,36% | 414.831,00 |
| 11.03.2025 | 2,42 | 2,43 | 2,26 | 2,38 | 1,28% | 51.822,00 |
| 10.03.2025 | 2,50 | 2,60 | 2,30 | 2,35 | -21,93% | 180.387,00 |
| 07.03.2025 | 2,87 | 3,16 | 2,86 | 3,01 | 4,51% | 71.339,00 |
| 06.03.2025 | 3,00 | 3,00 | 2,83 | 2,88 | 0,70% | 20.093,00 |
| 05.03.2025 | 2,80 | 2,92 | 2,70 | 2,86 | 4,38% | 24.536,00 |
| 04.03.2025 | 2,84 | 2,96 | 2,61 | 2,74 | -6,16% | 57.116,00 |
| 03.03.2025 | 2,94 | 3,47 | 2,90 | 2,92 | 0,69% | 108.261,00 |
| 28.02.2025 | 3,19 | 3,24 | 2,83 | 2,90 | -8,23% | 76.866,00 |
| 27.02.2025 | 3,40 | 3,50 | 3,01 | 3,16 | -7,06% | 76.932,00 |
| 26.02.2025 | 3,60 | 3,60 | 3,30 | 3,40 | 3,03% | 179.525,00 |
| 25.02.2025 | 3,41 | 3,74 | 3,17 | 3,30 | 5,77% | 276.510,00 |
| 24.02.2025 | 3,19 | 3,20 | 3,06 | 3,12 | 3,04% | 27.066,00 |
| 21.02.2025 | 3,33 | 3,45 | 2,94 | 3,03 | -8,80% | 81.886,00 |
| 20.02.2025 | 3,26 | 3,45 | 3,15 | 3,32 | 0,91% | 33.723,00 |
| 19.02.2025 | 3,29 | 3,45 | 3,23 | 3,29 | -1,20% | 36.500,00 |
| 18.02.2025 | 3,55 | 3,59 | 3,18 | 3,33 | -2,35% | 69.922,00 |
| 14.02.2025 | 3,30 | 3,63 | 3,30 | 3,41 | 3,33% | 68.649,00 |
| 13.02.2025 | 3,14 | 3,38 | 3,05 | 3,30 | 5,43% | 25.636,00 |
| 12.02.2025 | 3,07 | 3,26 | 3,03 | 3,13 | 3,64% | 128.023,00 |
| 11.02.2025 | 3,16 | 3,47 | 2,90 | 3,02 | -5,63% | 58.620,00 |
| 10.02.2025 | 3,39 | 3,86 | 3,20 | 3,20 | -8,57% | 291.469,00 |
| 07.02.2025 | 3,02 | 3,50 | 2,80 | 3,50 | 14,75% | 115.442,00 |
| 06.02.2025 | 3,10 | 3,23 | 2,94 | 3,05 | -2,87% | 34.119,00 |
| 05.02.2025 | 3,32 | 3,38 | 3,10 | 3,14 | 3,63% | 91.483,00 |
| 04.02.2025 | 2,74 | 3,62 | 2,74 | 3,03 | 8,60% | 731.544,00 |
| 03.02.2025 | 2,75 | 2,79 | 2,65 | 2,79 | -1,41% | 17.859,00 |
| 31.01.2025 | 2,89 | 2,92 | 2,76 | 2,83 | -2,41% | 11.344,00 |
| 30.01.2025 | 2,89 | 2,93 | 2,79 | 2,90 | 0,00% | 12.108,00 |
| 29.01.2025 | 3,01 | 3,01 | 2,81 | 2,90 | -0,28% | 95.125,00 |
| 28.01.2025 | 2,89 | 3,09 | 2,84 | 2,91 | 0,28% | 17.172,00 |
| 27.01.2025 | 3,01 | 3,19 | 2,90 | 2,90 | -5,23% | 6.691,00 |
| 24.01.2025 | 3,06 | 3,13 | 2,95 | 3,06 | 0,00% | 16.413,00 |
| 23.01.2025 | 3,04 | 3,27 | 2,91 | 3,06 | -2,24% | 58.841,00 |
| 22.01.2025 | 3,13 | 3,17 | 2,92 | 3,13 | 0,16% | 14.259,00 |
| 21.01.2025 | 2,91 | 3,13 | 2,82 | 3,13 | 11,61% | 39.161,00 |
| 17.01.2025 | 3,06 | 3,10 | 2,70 | 2,80 | -8,20% | 40.902,00 |
| 16.01.2025 | 3,02 | 3,08 | 2,90 | 3,05 | 2,69% | 11.802,00 |
| 15.01.2025 | 3,08 | 3,20 | 2,93 | 2,97 | -3,57% | 39.901,00 |
| 14.01.2025 | 3,00 | 3,18 | 3,00 | 3,08 | 3,70% | 10.003,00 |
| 13.01.2025 | 3,16 | 3,16 | 2,97 | 2,97 | -6,60% | 17.200,00 |
| 10.01.2025 | 3,22 | 3,22 | 3,08 | 3,18 | 0,63% | 8.164,00 |
| 08.01.2025 | 3,44 | 3,44 | 3,06 | 3,16 | -7,74% | 28.293,00 |
| 07.01.2025 | 3,41 | 3,54 | 3,37 | 3,43 | 1,63% | 9.399,00 |
| 06.01.2025 | 3,57 | 3,70 | 3,36 | 3,37 | -4,80% | 33.260,00 |
| 03.01.2025 | 3,39 | 3,60 | 3,22 | 3,54 | 6,95% | 40.371,00 |
| 02.01.2025 | 3,32 | 3,44 | 3,22 | 3,31 | 0,00% | 68.053,00 |
| 31.12.2024 | 3,35 | 3,50 | 3,06 | 3,31 | 0,61% | 106.409,00 |
| 30.12.2024 | 3,34 | 3,58 | 3,02 | 3,29 | -1,50% | 86.728,00 |
| 27.12.2024 | 3,22 | 3,37 | 3,13 | 3,34 | 6,71% | 40.903,00 |
| 26.12.2024 | 3,10 | 3,24 | 3,00 | 3,13 | 0,64% | 29.142,00 |
| 24.12.2024 | 2,80 | 3,19 | 2,77 | 3,11 | 12,68% | 83.318,00 |
| 23.12.2024 | 2,98 | 3,03 | 2,60 | 2,76 | -5,80% | 52.281,00 |
| 20.12.2024 | 2,95 | 3,03 | 2,60 | 2,93 | -2,66% | 111.960,00 |
| 19.12.2024 | 3,20 | 3,25 | 3,00 | 3,01 | -4,75% | 65.765,00 |
| 18.12.2024 | 3,70 | 3,70 | 3,00 | 3,16 | -14,36% | 129.074,00 |
| 17.12.2024 | 3,70 | 3,98 | 3,52 | 3,69 | 6,34% | 175.763,00 |
| 16.12.2024 | 4,06 | 4,91 | 3,35 | 3,47 | -11,93% | 693.599,00 |