1,320$
-8,65%
Echtzeit-Aktienkurs Senstar Technologies Corp
Bid:
Ask:
Aktienkurse zur Senstar Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,42 | 1,42 | 1,28 | 1,30 | -9,72% | 108.553,00 |
| 04.11.2026 | 1,44 | 1,50 | 1,42 | 1,44 | -2,04% | 48.296,00 |
| 03.11.2026 | 1,59 | 1,59 | 1,41 | 1,47 | -5,77% | 70.351,00 |
| 02.11.2026 | 1,57 | 1,60 | 1,53 | 1,56 | 0,00% | 16.418,00 |
| 30.10.2026 | 1,64 | 1,64 | 1,56 | 1,56 | -5,45% | 3.025,00 |
| 29.10.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 2,48% | 11.450,00 |
| 28.10.2026 | 1,60 | 1,65 | 1,58 | 1,61 | 3,21% | 17.508,00 |
| 27.10.2026 | 1,50 | 1,56 | 1,50 | 1,56 | 4,70% | 3.853,00 |
| 26.10.2026 | 1,39 | 1,55 | 1,39 | 1,49 | 7,19% | 23.766,00 |
| 23.10.2026 | 1,37 | 1,44 | 1,36 | 1,39 | 3,73% | 19.027,00 |
| 22.10.2026 | 1,35 | 1,37 | 1,31 | 1,34 | -7,59% | 49.003,00 |
| 21.10.2026 | 1,48 | 1,48 | 1,44 | 1,45 | 0,69% | 7.022,00 |
| 20.10.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 1,41% | 1.724,00 |
| 19.10.2026 | 1,45 | 1,46 | 1,42 | 1,42 | 0,00% | 8.542,00 |
| 16.10.2026 | 1,49 | 1,49 | 1,41 | 1,42 | 1,43% | 19.225,00 |
| 15.10.2026 | 1,40 | 1,59 | 1,40 | 1,40 | -2,78% | 14.097,00 |
| 14.10.2026 | 1,45 | 1,55 | 1,40 | 1,44 | 0,70% | 40.714,00 |
| 13.10.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -2,05% | 16.498,00 |
| 12.10.2026 | 1,53 | 1,53 | 1,45 | 1,46 | -3,95% | 39.971,00 |
| 09.10.2026 | 1,53 | 1,53 | 1,50 | 1,52 | -2,56% | 15.569,00 |
| 08.10.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | 3.305,00 |
| 07.10.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 0,65% | 1.593,00 |
| 06.10.2026 | 1,49 | 1,65 | 1,49 | 1,54 | -0,65% | 10.213,00 |
| 05.10.2026 | 1,51 | 1,67 | 1,51 | 1,55 | 0,65% | 24.193,00 |
| 02.10.2026 | 1,54 | 1,58 | 1,49 | 1,54 | 0,00% | 5.749,00 |
| 01.10.2026 | 1,62 | 1,66 | 1,54 | 1,54 | -4,94% | 14.138,00 |
| 30.09.2026 | 1,62 | 1,65 | 1,60 | 1,62 | 1,25% | 4.076,00 |
| 29.09.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -2,44% | 4.956,00 |
| 28.09.2026 | 1,61 | 1,65 | 1,59 | 1,64 | 1,86% | 6.028,00 |
| 25.09.2026 | 1,60 | 1,62 | 1,55 | 1,61 | 0,63% | 16.326,00 |
| 24.09.2026 | 1,52 | 1,62 | 1,52 | 1,60 | 4,07% | 7.826,00 |
| 23.09.2026 | 1,48 | 1,63 | 1,45 | 1,54 | 3,19% | 54.612,00 |
| 22.09.2026 | 1,61 | 1,61 | 1,43 | 1,49 | -8,59% | 45.239,00 |
| 21.09.2026 | 1,59 | 1,63 | 1,55 | 1,63 | 0,00% | 12.999,00 |
| 18.09.2026 | 1,55 | 1,63 | 1,55 | 1,63 | 2,19% | 1.225,00 |
| 17.09.2026 | 1,55 | 1,60 | 1,54 | 1,60 | 2,24% | 8.281,00 |
| 16.09.2026 | 1,59 | 1,63 | 1,56 | 1,56 | 0,00% | 7.061,00 |
| 15.09.2026 | 1,63 | 1,66 | 1,55 | 1,56 | -6,02% | 14.423,00 |
| 14.09.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | 21.736,00 |
| 11.09.2026 | 1,65 | 1,67 | 1,65 | 1,65 | -0,60% | 5.525,00 |
| 10.09.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 2,47% | 1.351,00 |
| 09.09.2026 | 1,64 | 1,67 | 1,61 | 1,62 | -1,22% | 5.603,00 |
| 08.09.2026 | 1,67 | 1,74 | 1,64 | 1,64 | -1,20% | 3.994,00 |
| 04.09.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -3,49% | 1.055,00 |
| 03.09.2026 | 1,77 | 1,77 | 1,64 | 1,72 | 1,18% | 4.037,00 |
| 02.09.2026 | 1,73 | 1,73 | 1,66 | 1,70 | 1,94% | 4.431,00 |
| 01.09.2026 | 1,77 | 1,77 | 1,67 | 1,67 | -4,16% | 1.445,00 |
| 31.08.2026 | 1,64 | 1,76 | 1,64 | 1,74 | 6,10% | 14.429,00 |
| 28.08.2026 | 1,65 | 1,66 | 1,63 | 1,64 | -4,65% | 4.036,00 |
| 27.08.2026 | 1,73 | 1,74 | 1,59 | 1,72 | -0,58% | 26.627,00 |
| 26.08.2026 | 1,74 | 1,76 | 1,72 | 1,73 | -0,57% | 6.445,00 |
| 25.08.2026 | 1,80 | 1,80 | 1,72 | 1,74 | -3,33% | 16.115,00 |
| 24.08.2026 | 1,79 | 1,80 | 1,73 | 1,80 | 2,86% | 9.775,00 |
| 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 |