2,980$
1,36%
Echtzeit-Aktienkurs Senstar Technologies Corp
Bid:
Ask:
Aktienkurse zur Senstar Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 2,98 | 3,05 | 2,94 | 3,00 | 1,18% | 361.491,00 |
| 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 |
| 31.03.2026 | 3,00 | 3,05 | 2,90 | 3,04 | 2,88% | 18.935,00 |
| 30.03.2026 | 2,83 | 3,00 | 2,82 | 2,96 | 5,16% | 49.705,00 |
| 27.03.2026 | 2,91 | 3,00 | 2,81 | 2,81 | -4,10% | 53.898,00 |
| 26.03.2026 | 2,93 | 2,98 | 2,83 | 2,93 | -1,68% | 11.590,00 |
| 25.03.2026 | 3,02 | 3,16 | 2,96 | 2,98 | 1,71% | 14.099,00 |
| 24.03.2026 | 2,95 | 3,08 | 2,84 | 2,93 | -1,18% | 8.493,00 |
| 23.03.2026 | 2,95 | 3,03 | 2,82 | 2,97 | -0,17% | 27.458,00 |
| 20.03.2026 | 3,03 | 3,08 | 2,97 | 2,97 | -1,66% | 3.054,00 |
| 19.03.2026 | 3,04 | 3,06 | 3,00 | 3,02 | -0,66% | 10.479,00 |
| 18.03.2026 | 3,04 | 3,12 | 3,03 | 3,04 | 0,00% | 9.462,00 |
| 17.03.2026 | 3,06 | 3,30 | 3,04 | 3,04 | -0,65% | 9.120,00 |
| 16.03.2026 | 3,05 | 3,20 | 3,05 | 3,06 | -0,97% | 11.639,00 |
| 13.03.2026 | 3,04 | 3,19 | 3,04 | 3,09 | 0,98% | 8.119,00 |
| 12.03.2026 | 3,08 | 3,15 | 3,04 | 3,06 | -0,97% | 18.823,00 |
| 11.03.2026 | 3,15 | 3,16 | 3,06 | 3,09 | -1,28% | 15.189,00 |
| 10.03.2026 | 3,09 | 3,34 | 3,03 | 3,13 | 3,64% | 8.188,00 |
| 09.03.2026 | 3,00 | 3,09 | 2,97 | 3,02 | -0,98% | 13.377,00 |
| 06.03.2026 | 3,26 | 3,26 | 3,02 | 3,05 | -1,93% | 10.108,00 |
| 05.03.2026 | 3,14 | 3,36 | 3,06 | 3,11 | -0,64% | 43.487,00 |
| 04.03.2026 | 3,16 | 3,39 | 3,11 | 3,13 | -2,19% | 23.797,00 |
| 03.03.2026 | 3,41 | 3,41 | 3,20 | 3,20 | -1,84% | 17.007,00 |
| 02.03.2026 | 3,42 | 3,55 | 3,22 | 3,26 | -5,78% | 18.717,00 |
| 27.02.2026 | 3,44 | 3,49 | 3,33 | 3,46 | 0,58% | 51.054,00 |
| 26.02.2026 | 3,30 | 3,50 | 3,30 | 3,44 | 1,47% | 72.699,00 |
| 25.02.2026 | 3,30 | 3,52 | 3,28 | 3,39 | 1,19% | 655.048,00 |
| 24.02.2026 | 3,50 | 3,69 | 3,35 | 3,35 | -6,16% | 52.577,00 |
| 23.02.2026 | 3,70 | 3,80 | 3,57 | 3,57 | -4,80% | 25.602,00 |
| 20.02.2026 | 3,81 | 3,94 | 3,75 | 3,75 | -2,60% | 6.759,00 |
| 19.02.2026 | 3,98 | 4,02 | 3,85 | 3,85 | -3,75% | 31.711,00 |
| 18.02.2026 | 3,93 | 4,04 | 3,93 | 4,00 | 4,44% | 19.789,00 |
| 17.02.2026 | 3,91 | 4,00 | 3,78 | 3,83 | -1,79% | 32.513,00 |
| 13.02.2026 | 4,15 | 4,15 | 3,90 | 3,90 | -2,50% | 20.200,00 |
| 12.02.2026 | 4,17 | 4,44 | 3,99 | 4,00 | -4,53% | 15.942,00 |
| 11.02.2026 | 3,86 | 4,43 | 3,83 | 4,19 | 12,33% | 99.637,00 |
| 10.02.2026 | 3,87 | 4,04 | 3,73 | 3,73 | -4,11% | 8.203,00 |
| 09.02.2026 | 3,82 | 3,94 | 3,81 | 3,89 | 2,37% | 28.589,00 |
| 06.02.2026 | 3,73 | 3,87 | 3,73 | 3,80 | 1,88% | 24.149,00 |
| 05.02.2026 | 3,85 | 3,86 | 3,70 | 3,73 | -2,61% | 29.126,00 |
| 04.02.2026 | 4,01 | 4,01 | 3,71 | 3,83 | -1,03% | 15.362,00 |
| 03.02.2026 | 3,93 | 4,00 | 3,65 | 3,87 | -1,28% | 13.292,00 |
| 02.02.2026 | 4,19 | 4,24 | 3,89 | 3,92 | -3,92% | 36.371,00 |
| 30.01.2026 | 4,13 | 4,26 | 4,08 | 4,08 | -1,21% | 43.658,00 |
| 29.01.2026 | 4,32 | 4,47 | 4,12 | 4,13 | -4,62% | 110.849,00 |
| 28.01.2026 | 4,40 | 4,56 | 4,06 | 4,33 | -1,59% | 20.984,00 |
| 27.01.2026 | 4,35 | 4,55 | 4,30 | 4,40 | 1,38% | 23.325,00 |
| 26.01.2026 | 4,31 | 4,56 | 4,31 | 4,34 | 1,17% | 89.416,00 |
| 23.01.2026 | 4,40 | 4,44 | 4,20 | 4,29 | -1,83% | 27.763,00 |
| 22.01.2026 | 4,32 | 4,46 | 4,25 | 4,37 | 2,82% | 25.625,00 |
| 21.01.2026 | 4,29 | 4,31 | 4,18 | 4,25 | 1,67% | 27.038,00 |
| 20.01.2026 | 4,21 | 4,28 | 4,18 | 4,18 | -2,56% | 14.355,00 |
| 16.01.2026 | 4,39 | 4,40 | 4,27 | 4,29 | -0,69% | 22.739,00 |
| 15.01.2026 | 4,43 | 4,46 | 4,25 | 4,32 | -1,37% | 24.340,00 |
| 14.01.2026 | 4,30 | 4,52 | 4,30 | 4,38 | 1,15% | 36.163,00 |
| 13.01.2026 | 4,39 | 4,44 | 4,33 | 4,33 | -1,37% | 16.211,00 |
| 12.01.2026 | 4,39 | 4,44 | 4,35 | 4,39 | 1,15% | 24.882,00 |
| 09.01.2026 | 4,37 | 4,45 | 4,33 | 4,34 | 1,40% | 23.934,00 |
| 08.01.2026 | 4,30 | 4,40 | 4,20 | 4,28 | 0,47% | 60.756,00 |
| 07.01.2026 | 4,10 | 4,49 | 4,10 | 4,26 | 4,67% | 45.940,00 |
| 06.01.2026 | 4,48 | 4,63 | 4,04 | 4,07 | -10,15% | 397.101,00 |
| 05.01.2026 | 4,57 | 4,63 | 4,38 | 4,53 | -0,66% | 46.395,00 |
| 02.01.2026 | 4,81 | 4,84 | 4,13 | 4,56 | -5,59% | 34.493,00 |
| 31.12.2025 | 4,72 | 4,95 | 4,67 | 4,83 | 2,33% | 84.577,00 |
| 30.12.2025 | 4,68 | 4,76 | 4,65 | 4,72 | 3,28% | 60.083,00 |
| 29.12.2025 | 4,50 | 4,72 | 4,43 | 4,57 | 2,70% | 93.741,00 |
| 26.12.2025 | 4,38 | 4,54 | 4,35 | 4,45 | 3,49% | 29.766,00 |
| 24.12.2025 | 4,19 | 4,40 | 4,19 | 4,30 | 3,37% | 36.775,00 |
| 23.12.2025 | 4,10 | 4,25 | 4,08 | 4,16 | 2,46% | 86.096,00 |
| 22.12.2025 | 4,00 | 4,29 | 3,64 | 4,06 | 4,64% | 120.555,00 |
| 19.12.2025 | 3,48 | 3,98 | 3,48 | 3,88 | 11,17% | 94.709,00 |
| 18.12.2025 | 3,30 | 3,50 | 3,29 | 3,49 | 7,06% | 46.537,00 |
| 17.12.2025 | 3,27 | 3,40 | 3,23 | 3,26 | 0,31% | 36.533,00 |
| 16.12.2025 | 3,15 | 3,43 | 3,14 | 3,25 | 2,20% | 41.076,00 |
| 15.12.2025 | 3,17 | 3,29 | 3,10 | 3,18 | 0,00% | 48.268,00 |
| 12.12.2025 | 3,30 | 3,37 | 3,17 | 3,18 | -3,05% | 39.955,00 |
| 11.12.2025 | 3,36 | 3,49 | 3,22 | 3,28 | -1,80% | 49.453,00 |
| 10.12.2025 | 3,28 | 3,60 | 3,27 | 3,34 | 1,52% | 48.695,00 |
| 09.12.2025 | 3,35 | 3,44 | 3,25 | 3,29 | -1,20% | 50.649,00 |
| 08.12.2025 | 2,94 | 3,36 | 2,89 | 3,33 | 16,84% | 98.632,00 |
| 05.12.2025 | 3,13 | 3,18 | 2,75 | 2,85 | -5,94% | 139.394,00 |
| 04.12.2025 | 3,29 | 3,39 | 3,02 | 3,03 | -7,90% | 136.244,00 |
| 03.12.2025 | 3,33 | 3,53 | 3,27 | 3,29 | -1,50% | 27.138,00 |
| 02.12.2025 | 3,41 | 3,69 | 3,20 | 3,34 | -2,34% | 68.340,00 |
| 01.12.2025 | 3,80 | 3,80 | 3,34 | 3,42 | -12,08% | 87.453,00 |
| 28.11.2025 | 3,75 | 3,93 | 3,75 | 3,89 | 8,66% | 56.950,00 |
| 26.11.2025 | 3,86 | 3,91 | 3,50 | 3,58 | -18,26% | 178.000,00 |
| 25.11.2025 | 4,50 | 4,51 | 4,27 | 4,38 | 1,04% | 81.995,00 |
| 24.11.2025 | 4,46 | 4,67 | 4,21 | 4,34 | -1,70% | 68.377,00 |
| 21.11.2025 | 4,30 | 4,63 | 4,30 | 4,41 | 2,56% | 25.797,00 |
| 20.11.2025 | 4,41 | 4,68 | 4,29 | 4,30 | -2,49% | 26.800,00 |