1,770$
1,14%
Echtzeit-Aktienkurs Senstar Technologies Corp
Bid:
Ask:
Aktienkurse zur Senstar Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 1,79 | 1,80 | 1,73 | 1,80 | 2,86% | 9.025,00 |
| 21.08.2026 | 1,71 | 1,80 | 1,71 | 1,75 | 2,34% | 25.147,00 |
| 20.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | 549,00 |
| 19.08.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 2,01% | 3.518,00 |
| 18.08.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 0,29% | 7.923,00 |
| 17.08.2026 | 1,82 | 1,82 | 1,72 | 1,74 | -5,43% | 10.139,00 |
| 14.08.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 0,00% | 5.879,00 |
| 13.08.2026 | 1,85 | 2,01 | 1,80 | 1,84 | -0,81% | 13.147,00 |
| 12.08.2026 | 1,87 | 1,90 | 1,76 | 1,86 | -1,85% | 2.636,00 |
| 11.08.2026 | 1,86 | 1,92 | 1,86 | 1,89 | 4,42% | 7.998,00 |
| 10.08.2026 | 1,86 | 1,86 | 1,74 | 1,81 | -2,16% | 5.174,00 |
| 07.08.2026 | 1,86 | 1,86 | 1,72 | 1,85 | -0,77% | 8.857,00 |
| 06.08.2026 | 1,90 | 1,90 | 1,83 | 1,86 | -5,62% | 4.849,00 |
| 05.08.2026 | 2,06 | 2,06 | 1,92 | 1,98 | -4,10% | 8.980,00 |
| 04.08.2026 | 1,87 | 2,06 | 1,74 | 2,06 | 10,16% | 27.477,00 |
| 03.08.2026 | 1,70 | 1,98 | 1,70 | 1,87 | 14,72% | 28.258,00 |
| 31.07.2026 | 1,74 | 1,74 | 1,63 | 1,63 | -6,32% | 3.711,00 |
| 30.07.2026 | 1,64 | 1,76 | 1,64 | 1,74 | 3,57% | 9.467,00 |
| 29.07.2026 | 1,66 | 1,70 | 1,62 | 1,68 | -3,45% | 15.262,00 |
| 28.07.2026 | 1,74 | 1,77 | 1,62 | 1,74 | -1,69% | 15.924,00 |
| 27.07.2026 | 1,64 | 1,79 | 1,64 | 1,77 | 0,57% | 8.509,00 |
| 24.07.2026 | 1,89 | 1,89 | 1,76 | 1,76 | -1,12% | 8.950,00 |
| 23.07.2026 | 1,70 | 1,84 | 1,62 | 1,78 | 4,12% | 35.142,00 |
| 22.07.2026 | 1,64 | 1,74 | 1,60 | 1,71 | -0,61% | 24.722,00 |
| 21.07.2026 | 1,67 | 1,75 | 1,67 | 1,72 | 1,78% | 7.789,00 |
| 20.07.2026 | 1,78 | 1,86 | 1,69 | 1,69 | -2,31% | 7.054,00 |
| 17.07.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,57% | 2.718,00 |
| 16.07.2026 | 1,84 | 1,85 | 1,72 | 1,74 | -5,95% | 17.174,00 |
| 15.07.2026 | 1,80 | 1,89 | 1,77 | 1,85 | 3,35% | 16.854,00 |
| 14.07.2026 | 1,87 | 1,91 | 1,78 | 1,79 | -0,56% | 10.136,00 |
| 13.07.2026 | 1,80 | 1,87 | 1,76 | 1,80 | -0,55% | 31.582,00 |
| 10.07.2026 | 1,80 | 1,89 | 1,74 | 1,81 | 0,00% | 28.105,00 |
| 09.07.2026 | 1,81 | 2,00 | 1,75 | 1,81 | -3,47% | 45.528,00 |
| 08.07.2026 | 1,82 | 1,91 | 1,76 | 1,88 | -0,27% | 32.301,00 |
| 07.07.2026 | 1,89 | 1,93 | 1,86 | 1,88 | -2,59% | 10.355,00 |
| 06.07.2026 | 1,91 | 1,96 | 1,71 | 1,93 | 1,58% | 18.970,00 |
| 02.07.2026 | 1,97 | 1,97 | 1,89 | 1,90 | -3,55% | 60.322,00 |
| 01.07.2026 | 1,99 | 2,09 | 1,92 | 1,97 | 2,07% | 5.538,00 |
| 30.06.2026 | 1,94 | 2,02 | 1,89 | 1,93 | -1,03% | 27.810,00 |
| 29.06.2026 | 1,99 | 2,03 | 1,94 | 1,95 | -0,51% | 19.798,00 |
| 26.06.2026 | 1,95 | 2,08 | 1,95 | 1,96 | -2,00% | 13.575,00 |
| 25.06.2026 | 2,02 | 2,05 | 1,91 | 2,00 | -1,96% | 58.825,00 |
| 24.06.2026 | 2,04 | 2,11 | 2,04 | 2,04 | 0,00% | 5.462,00 |
| 23.06.2026 | 2,01 | 2,08 | 2,00 | 2,04 | 0,49% | 14.259,00 |
| 22.06.2026 | 2,25 | 2,26 | 1,99 | 2,03 | -8,56% | 99.093,00 |
| 18.06.2026 | 2,36 | 2,55 | 2,21 | 2,22 | -3,48% | 47.703,00 |
| 17.06.2026 | 2,36 | 2,46 | 2,29 | 2,30 | -4,56% | 29.832,00 |
| 16.06.2026 | 2,41 | 2,45 | 2,30 | 2,41 | 0,00% | 18.577,00 |
| 15.06.2026 | 2,50 | 2,52 | 2,30 | 2,41 | -1,63% | 24.597,00 |
| 12.06.2026 | 2,45 | 2,50 | 2,39 | 2,45 | 0,82% | 26.785,00 |
| 11.06.2026 | 2,41 | 2,64 | 2,40 | 2,43 | -1,82% | 30.297,00 |
| 10.06.2026 | 2,44 | 2,50 | 2,44 | 2,48 | 0,61% | 8.146,00 |
| 09.06.2026 | 2,51 | 2,58 | 2,40 | 2,46 | -3,53% | 39.660,00 |
| 08.06.2026 | 2,47 | 2,65 | 2,45 | 2,55 | 2,82% | 16.092,00 |
| 05.06.2026 | 2,56 | 2,60 | 2,48 | 2,48 | -4,62% | 56.414,00 |
| 04.06.2026 | 2,68 | 2,68 | 2,59 | 2,60 | -4,59% | 9.023,00 |
| 03.06.2026 | 2,67 | 2,73 | 2,60 | 2,73 | 2,06% | 6.168,00 |
| 02.06.2026 | 2,75 | 2,75 | 2,66 | 2,67 | 0,00% | 3.363,00 |
| 01.06.2026 | 2,77 | 2,84 | 2,65 | 2,67 | -3,61% | 5.969,00 |
| 29.05.2026 | 2,65 | 2,81 | 2,65 | 2,77 | 5,32% | 44.904,00 |
| 28.05.2026 | 2,60 | 2,75 | 2,60 | 2,63 | 0,77% | 5.022,00 |
| 27.05.2026 | 2,69 | 2,70 | 2,51 | 2,61 | -4,40% | 472.958,00 |
| 26.05.2026 | 2,78 | 2,80 | 2,66 | 2,73 | -2,15% | 6.369,00 |
| 22.05.2026 | 2,70 | 2,84 | 2,70 | 2,79 | 3,47% | 15.193,00 |
| 21.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,22% | 1.465,00 |
| 20.05.2026 | 2,62 | 2,72 | 2,62 | 2,66 | 0,91% | 1.388,00 |
| 19.05.2026 | 2,61 | 2,68 | 2,61 | 2,64 | 0,00% | 7.225,00 |
| 18.05.2026 | 2,67 | 2,70 | 2,60 | 2,64 | 1,54% | 27.004,00 |
| 15.05.2026 | 2,68 | 2,90 | 2,60 | 2,60 | -4,76% | 55.573,00 |
| 14.05.2026 | 2,80 | 2,82 | 2,63 | 2,73 | -1,44% | 19.788,00 |
| 13.05.2026 | 2,71 | 2,78 | 2,71 | 2,77 | 2,97% | 14.122,00 |
| 12.05.2026 | 2,63 | 2,71 | 2,54 | 2,69 | 2,28% | 17.719,00 |
| 11.05.2026 | 2,69 | 2,71 | 2,63 | 2,63 | -0,38% | 12.803,00 |
| 08.05.2026 | 2,67 | 2,83 | 2,64 | 2,64 | -2,22% | 10.115,00 |
| 07.05.2026 | 2,68 | 2,85 | 2,64 | 2,70 | -1,10% | 12.258,00 |
| 06.05.2026 | 2,71 | 2,79 | 2,64 | 2,73 | -0,36% | 20.964,00 |
| 05.05.2026 | 2,71 | 2,78 | 2,68 | 2,74 | -0,36% | 8.227,00 |
| 04.05.2026 | 2,78 | 2,91 | 2,64 | 2,75 | -0,18% | 20.343,00 |
| 01.05.2026 | 2,74 | 2,86 | 2,71 | 2,76 | 0,18% | 7.899,00 |
| 30.04.2026 | 2,71 | 2,75 | 2,71 | 2,75 | -1,08% | 3.303,00 |
| 29.04.2026 | 2,71 | 2,85 | 2,71 | 2,78 | -1,07% | 37.192,00 |
| 28.04.2026 | 2,92 | 2,92 | 2,73 | 2,81 | -2,40% | 20.074,00 |
| 27.04.2026 | 2,86 | 3,05 | 2,84 | 2,88 | -4,03% | 16.031,00 |
| 24.04.2026 | 3,00 | 3,02 | 2,90 | 3,00 | -1,64% | 5.887,00 |
| 23.04.2026 | 3,00 | 3,07 | 2,87 | 3,05 | 1,33% | 27.105,00 |
| 22.04.2026 | 3,05 | 3,07 | 2,98 | 3,01 | -0,66% | 3.902,00 |
| 21.04.2026 | 3,03 | 3,04 | 2,97 | 3,03 | 0,66% | 10.685,00 |
| 20.04.2026 | 2,95 | 3,01 | 2,95 | 3,01 | 2,73% | 6.572,00 |
| 17.04.2026 | 3,00 | 3,00 | 2,89 | 2,93 | -1,35% | 20.375,00 |
| 16.04.2026 | 2,98 | 3,05 | 2,94 | 2,97 | 0,34% | 361.541,00 |
| 15.04.2026 | 2,94 | 3,09 | 2,77 | 2,96 | 0,68% | 34.104,00 |
| 14.04.2026 | 3,01 | 3,10 | 2,94 | 2,94 | -0,68% | 21.076,00 |
| 13.04.2026 | 2,99 | 3,04 | 2,95 | 2,96 | -2,63% | 12.479,00 |
| 10.04.2026 | 3,03 | 3,10 | 3,03 | 3,04 | 0,00% | 10.372,00 |
| 09.04.2026 | 2,98 | 3,10 | 2,97 | 3,04 | -0,33% | 5.204,00 |
| 08.04.2026 | 3,06 | 3,23 | 2,93 | 3,05 | 3,04% | 29.012,00 |
| 07.04.2026 | 2,93 | 3,11 | 2,91 | 2,96 | 1,72% | 17.681,00 |
| 06.04.2026 | 3,00 | 3,02 | 2,91 | 2,91 | -1,36% | 78.365,00 |
| 02.04.2026 | 3,04 | 3,05 | 2,95 | 2,95 | 0,34% | 11.032,00 |
| 01.04.2026 | 3,09 | 3,09 | 2,94 | 2,94 | -3,29% | 44.378,00 |