1,690$
4,97%
Echtzeit-Aktienkurs SenesTech Inc
Bid:
Ask:
Aktienkurse zur SenesTech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 1,60 | 1,69 | 1,60 | 1,69 | 4,97% | 2.857,00 |
| 08.06.2026 | 1,56 | 1,65 | 1,55 | 1,61 | 5,23% | 44.234,00 |
| 05.06.2026 | 1,64 | 1,64 | 1,51 | 1,53 | -7,27% | 72.402,00 |
| 04.06.2026 | 1,56 | 1,67 | 1,56 | 1,65 | 6,45% | 30.155,00 |
| 03.06.2026 | 1,63 | 1,70 | 1,55 | 1,55 | -5,49% | 13.326,00 |
| 02.06.2026 | 1,64 | 1,67 | 1,60 | 1,64 | -2,96% | 17.252,00 |
| 01.06.2026 | 1,70 | 1,73 | 1,67 | 1,69 | -2,31% | 37.540,00 |
| 29.05.2026 | 1,78 | 1,80 | 1,70 | 1,73 | -3,35% | 40.087,00 |
| 28.05.2026 | 1,82 | 1,82 | 1,71 | 1,79 | 0,00% | 42.112,00 |
| 27.05.2026 | 1,82 | 1,83 | 1,70 | 1,79 | -1,65% | 55.155,00 |
| 26.05.2026 | 1,84 | 1,90 | 1,81 | 1,82 | 0,55% | 22.503,00 |
| 22.05.2026 | 1,80 | 1,89 | 1,77 | 1,81 | 1,12% | 57.345,00 |
| 21.05.2026 | 1,81 | 1,82 | 1,75 | 1,79 | 0,00% | 95.356,00 |
| 20.05.2026 | 1,59 | 1,79 | 1,54 | 1,79 | 16,99% | 128.752,00 |
| 19.05.2026 | 1,60 | 1,70 | 1,52 | 1,53 | -3,77% | 55.630,00 |
| 18.05.2026 | 1,62 | 1,65 | 1,55 | 1,59 | -1,85% | 80.347,00 |
| 15.05.2026 | 1,69 | 1,72 | 1,61 | 1,62 | -5,81% | 53.037,00 |
| 14.05.2026 | 1,75 | 1,76 | 1,59 | 1,72 | -4,97% | 83.175,00 |
| 13.05.2026 | 1,62 | 1,87 | 1,55 | 1,81 | 9,04% | 132.125,00 |
| 12.05.2026 | 1,70 | 1,73 | 1,64 | 1,66 | -4,05% | 85.921,00 |
| 11.05.2026 | 1,68 | 1,73 | 1,57 | 1,73 | 0,00% | 211.024,00 |
| 08.05.2026 | 2,05 | 2,07 | 1,66 | 1,73 | -12,18% | 516.328,00 |
| 07.05.2026 | 1,66 | 1,98 | 1,66 | 1,97 | 34,01% | 1.233.436,00 |
| 06.05.2026 | 1,50 | 1,53 | 1,45 | 1,47 | 2,80% | 18.753,00 |
| 05.05.2026 | 1,51 | 1,51 | 1,42 | 1,43 | -4,67% | 22.937,00 |
| 04.05.2026 | 1,56 | 1,57 | 1,47 | 1,50 | -3,54% | 51.958,00 |
| 01.05.2026 | 1,44 | 1,62 | 1,43 | 1,56 | 9,51% | 41.391,00 |
| 30.04.2026 | 1,49 | 1,49 | 1,42 | 1,42 | 0,35% | 2.766,00 |
| 29.04.2026 | 1,45 | 1,48 | 1,41 | 1,42 | -3,08% | 14.554,00 |
| 28.04.2026 | 1,48 | 1,51 | 1,44 | 1,46 | -1,35% | 10.149,00 |
| 27.04.2026 | 1,55 | 1,57 | 1,41 | 1,48 | -5,73% | 73.191,00 |
| 24.04.2026 | 1,58 | 1,58 | 1,55 | 1,57 | 2,01% | 23.083,00 |
| 23.04.2026 | 1,60 | 1,62 | 1,52 | 1,54 | -2,79% | 37.658,00 |
| 22.04.2026 | 1,60 | 1,63 | 1,56 | 1,58 | 0,84% | 9.105,00 |
| 21.04.2026 | 1,62 | 1,65 | 1,56 | 1,57 | -4,85% | 35.309,00 |
| 20.04.2026 | 1,61 | 1,67 | 1,60 | 1,65 | 3,12% | 10.771,00 |
| 17.04.2026 | 1,63 | 1,67 | 1,60 | 1,60 | -1,23% | 10.520,00 |
| 16.04.2026 | 1,65 | 1,66 | 1,58 | 1,62 | -1,22% | 6.815,00 |
| 15.04.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | 4.609,00 |
| 14.04.2026 | 1,62 | 1,69 | 1,60 | 1,64 | 5,13% | 17.013,00 |
| 13.04.2026 | 1,63 | 1,63 | 1,56 | 1,56 | -2,50% | 30.885,00 |
| 10.04.2026 | 1,68 | 1,72 | 1,60 | 1,60 | -1,23% | 11.490,00 |
| 09.04.2026 | 1,62 | 1,72 | 1,60 | 1,62 | 1,25% | 7.966,00 |
| 08.04.2026 | 1,71 | 1,75 | 1,57 | 1,60 | -3,03% | 46.706,00 |
| 07.04.2026 | 1,62 | 1,68 | 1,58 | 1,65 | 1,23% | 11.158,00 |
| 06.04.2026 | 1,69 | 1,69 | 1,54 | 1,63 | 0,62% | 44.564,00 |
| 02.04.2026 | 1,64 | 1,73 | 1,54 | 1,62 | -3,57% | 28.729,00 |
| 01.04.2026 | 1,68 | 1,69 | 1,65 | 1,68 | 2,44% | 12.708,00 |
| 31.03.2026 | 1,62 | 1,69 | 1,59 | 1,64 | 3,14% | 15.617,00 |
| 30.03.2026 | 1,68 | 1,70 | 1,57 | 1,59 | -4,79% | 45.826,00 |
| 27.03.2026 | 1,73 | 1,78 | 1,67 | 1,67 | -4,02% | 22.756,00 |
| 26.03.2026 | 1,76 | 1,78 | 1,71 | 1,74 | -0,57% | 12.078,00 |
| 25.03.2026 | 1,82 | 1,82 | 1,72 | 1,75 | -2,23% | 39.744,00 |
| 24.03.2026 | 1,76 | 1,82 | 1,75 | 1,79 | -2,72% | 34.494,00 |
| 23.03.2026 | 1,81 | 1,84 | 1,74 | 1,84 | 3,37% | 28.954,00 |
| 20.03.2026 | 1,76 | 1,85 | 1,71 | 1,78 | 2,30% | 69.437,00 |
| 19.03.2026 | 1,92 | 1,92 | 1,72 | 1,74 | -9,38% | 76.765,00 |
| 18.03.2026 | 1,88 | 1,94 | 1,78 | 1,92 | 8,47% | 95.115,00 |
| 17.03.2026 | 1,90 | 1,90 | 1,73 | 1,77 | -4,84% | 77.169,00 |
| 16.03.2026 | 1,95 | 1,95 | 1,70 | 1,86 | -3,12% | 66.557,00 |
| 13.03.2026 | 1,80 | 2,11 | 1,80 | 1,92 | -15,04% | 287.151,00 |
| 12.03.2026 | 2,10 | 2,37 | 2,04 | 2,26 | 9,71% | 177.146,00 |
| 11.03.2026 | 1,98 | 2,14 | 1,98 | 2,06 | 4,04% | 11.829,00 |
| 10.03.2026 | 2,12 | 2,13 | 1,94 | 1,98 | -6,60% | 34.848,00 |
| 09.03.2026 | 2,12 | 2,18 | 2,08 | 2,12 | -2,30% | 17.069,00 |
| 06.03.2026 | 2,15 | 2,18 | 2,08 | 2,17 | 2,36% | 7.502,00 |
| 05.03.2026 | 2,12 | 2,17 | 2,07 | 2,12 | -1,40% | 22.076,00 |
| 04.03.2026 | 2,22 | 2,27 | 2,09 | 2,15 | -1,83% | 10.102,00 |
| 03.03.2026 | 2,10 | 2,19 | 2,08 | 2,19 | 2,82% | 22.094,00 |
| 02.03.2026 | 2,22 | 2,33 | 2,13 | 2,13 | -5,33% | 22.184,00 |
| 27.02.2026 | 2,26 | 2,29 | 2,22 | 2,25 | -1,32% | 5.132,00 |
| 26.02.2026 | 2,23 | 2,37 | 2,23 | 2,28 | 1,33% | 44.750,00 |
| 25.02.2026 | 2,14 | 2,26 | 2,10 | 2,25 | 6,64% | 47.437,00 |
| 24.02.2026 | 2,23 | 2,29 | 2,10 | 2,11 | -1,86% | 20.902,00 |
| 23.02.2026 | 2,40 | 2,40 | 2,08 | 2,15 | -9,28% | 63.462,00 |
| 20.02.2026 | 2,46 | 2,53 | 2,30 | 2,37 | -1,25% | 60.233,00 |
| 19.02.2026 | 2,34 | 2,46 | 2,18 | 2,40 | 2,78% | 129.549,00 |
| 18.02.2026 | 2,33 | 2,38 | 2,15 | 2,34 | -1,06% | 100.129,00 |
| 17.02.2026 | 2,04 | 2,46 | 1,99 | 2,36 | 18,00% | 227.930,00 |
| 13.02.2026 | 1,75 | 2,06 | 1,62 | 2,00 | 12,36% | 48.882,00 |
| 12.02.2026 | 1,78 | 1,79 | 1,66 | 1,78 | 0,00% | 37.320,00 |
| 11.02.2026 | 1,81 | 1,81 | 1,71 | 1,78 | -1,11% | 52.764,00 |
| 10.02.2026 | 1,85 | 1,87 | 1,78 | 1,80 | -2,70% | 48.252,00 |
| 09.02.2026 | 1,97 | 1,97 | 1,81 | 1,85 | -1,07% | 55.036,00 |
| 06.02.2026 | 1,84 | 1,94 | 1,81 | 1,87 | 5,06% | 47.961,00 |
| 05.02.2026 | 1,81 | 1,84 | 1,75 | 1,78 | -3,26% | 61.308,00 |
| 04.02.2026 | 1,85 | 1,87 | 1,77 | 1,84 | -2,39% | 66.195,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,76 | 1,89 | -7,14% | 71.182,00 |
| 02.02.2026 | 1,83 | 2,19 | 1,75 | 2,03 | 9,73% | 215.319,00 |
| 30.01.2026 | 1,87 | 1,92 | 1,75 | 1,85 | -1,60% | 27.027,00 |
| 29.01.2026 | 1,95 | 2,00 | 1,68 | 1,88 | -1,05% | 136.413,00 |
| 28.01.2026 | 1,96 | 1,96 | 1,88 | 1,90 | -1,04% | 42.444,00 |
| 27.01.2026 | 1,98 | 1,98 | 1,91 | 1,92 | -1,54% | 56.165,00 |
| 26.01.2026 | 2,06 | 2,06 | 1,95 | 1,95 | -2,50% | 35.960,00 |
| 23.01.2026 | 2,05 | 2,12 | 2,00 | 2,00 | -1,48% | 21.668,00 |
| 22.01.2026 | 2,11 | 2,12 | 2,02 | 2,03 | -0,49% | 34.088,00 |
| 21.01.2026 | 2,06 | 2,08 | 2,04 | 2,04 | -0,49% | 18.547,00 |
| 20.01.2026 | 2,04 | 2,11 | 2,03 | 2,05 | -1,91% | 37.762,00 |
| 16.01.2026 | 2,16 | 2,17 | 2,09 | 2,09 | -1,42% | 33.805,00 |
| 15.01.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 2,42% | 15.446,00 |