2,260$
5,12%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 2,14 | 2,29 | 2,14 | 2,21 | 2,79% | 11.409,00 |
| 19.12.2025 | 2,20 | 2,32 | 2,15 | 2,15 | -4,87% | 4.781,00 |
| 18.12.2025 | 2,19 | 2,32 | 2,17 | 2,26 | 1,35% | 7.447,00 |
| 17.12.2025 | 2,30 | 2,31 | 2,20 | 2,23 | -1,33% | 12.962,00 |
| 16.12.2025 | 2,23 | 2,32 | 2,20 | 2,26 | -4,64% | 7.553,00 |
| 15.12.2025 | 2,42 | 2,43 | 2,22 | 2,37 | -2,47% | 10.747,00 |
| 12.12.2025 | 2,48 | 2,65 | 2,36 | 2,43 | -1,68% | 21.213,00 |
| 11.12.2025 | 2,36 | 2,50 | 2,36 | 2,47 | 1,29% | 4.502,00 |
| 10.12.2025 | 2,43 | 2,52 | 2,35 | 2,44 | -0,81% | 14.589,00 |
| 09.12.2025 | 2,36 | 2,46 | 2,15 | 2,46 | 3,80% | 29.751,00 |
| 08.12.2025 | 2,14 | 2,48 | 2,14 | 2,37 | 9,72% | 28.813,00 |
| 05.12.2025 | 2,12 | 2,20 | 2,12 | 2,16 | 2,86% | 7.030,00 |
| 04.12.2025 | 2,14 | 2,25 | 2,10 | 2,10 | -3,23% | 4.032,00 |
| 03.12.2025 | 2,16 | 2,17 | 2,07 | 2,17 | 0,00% | 14.367,00 |
| 02.12.2025 | 2,16 | 2,29 | 2,16 | 2,17 | -3,13% | 5.654,00 |
| 01.12.2025 | 2,24 | 2,30 | 2,18 | 2,24 | -3,86% | 7.867,00 |
| 28.11.2025 | 2,47 | 2,47 | 2,32 | 2,33 | -6,43% | 6.385,00 |
| 26.11.2025 | 2,07 | 2,49 | 2,05 | 2,49 | 22,06% | 76.473,00 |
| 25.11.2025 | 2,01 | 2,08 | 1,85 | 2,04 | 3,29% | 23.941,00 |
| 24.11.2025 | 1,96 | 2,02 | 1,96 | 1,98 | -1,25% | 8.088,00 |
| 21.11.2025 | 1,95 | 2,06 | 1,85 | 2,00 | 2,04% | 19.572,00 |
| 20.11.2025 | 2,10 | 2,10 | 1,95 | 1,96 | -5,77% | 7.894,00 |
| 19.11.2025 | 2,09 | 2,10 | 2,04 | 2,08 | -0,48% | 4.352,00 |
| 18.11.2025 | 2,10 | 2,10 | 2,00 | 2,09 | 0,00% | 3.438,00 |
| 17.11.2025 | 2,01 | 2,20 | 1,96 | 2,09 | 3,98% | 20.772,00 |
| 14.11.2025 | 1,93 | 2,02 | 1,93 | 2,01 | 5,79% | 10.016,00 |
| 13.11.2025 | 2,01 | 2,02 | 1,85 | 1,90 | -4,96% | 30.331,00 |
| 12.11.2025 | 2,01 | 2,07 | 1,94 | 2,00 | 4,13% | 3.212,00 |
| 11.11.2025 | 2,00 | 2,12 | 1,90 | 1,92 | -6,34% | 11.916,00 |
| 10.11.2025 | 2,07 | 2,12 | 2,05 | 2,05 | -1,44% | 4.848,00 |
| 07.11.2025 | 2,10 | 2,10 | 2,01 | 2,08 | 0,48% | 6.125,00 |
| 06.11.2025 | 2,20 | 2,20 | 2,01 | 2,07 | -4,17% | 7.033,00 |
| 05.11.2025 | 2,21 | 2,33 | 2,16 | 2,16 | -4,85% | 13.139,00 |
| 04.11.2025 | 2,34 | 2,34 | 2,24 | 2,27 | -0,87% | 2.796,00 |
| 03.11.2025 | 2,42 | 2,54 | 2,28 | 2,29 | -5,57% | 24.266,00 |
| 31.10.2025 | 2,54 | 2,58 | 2,40 | 2,43 | -4,53% | 27.114,00 |
| 30.10.2025 | 2,55 | 2,59 | 2,52 | 2,54 | -2,68% | 10.963,00 |
| 29.10.2025 | 2,50 | 2,72 | 2,50 | 2,61 | 3,57% | 13.155,00 |
| 28.10.2025 | 2,60 | 2,62 | 2,52 | 2,52 | -5,62% | 11.278,00 |
| 27.10.2025 | 2,77 | 2,77 | 2,60 | 2,67 | -3,61% | 7.644,00 |
| 24.10.2025 | 2,59 | 2,79 | 2,54 | 2,77 | 7,78% | 29.810,00 |
| 23.10.2025 | 2,56 | 2,74 | 2,49 | 2,57 | 4,05% | 8.470,00 |
| 22.10.2025 | 2,60 | 2,64 | 2,44 | 2,47 | -9,52% | 37.037,00 |
| 21.10.2025 | 2,68 | 2,77 | 2,63 | 2,73 | 0,00% | 18.002,00 |
| 20.10.2025 | 2,67 | 2,81 | 2,67 | 2,73 | -0,73% | 9.810,00 |
| 17.10.2025 | 2,83 | 2,83 | 2,60 | 2,75 | -4,84% | 21.067,00 |
| 16.10.2025 | 2,96 | 2,96 | 2,85 | 2,89 | -1,70% | 5.554,00 |
| 15.10.2025 | 3,01 | 3,20 | 2,92 | 2,94 | 1,03% | 29.044,00 |
| 14.10.2025 | 2,86 | 3,10 | 2,80 | 2,91 | 1,04% | 15.469,00 |
| 13.10.2025 | 2,98 | 2,98 | 2,82 | 2,88 | -3,36% | 17.744,00 |
| 10.10.2025 | 3,10 | 3,15 | 2,95 | 2,98 | -5,40% | 44.690,00 |
| 09.10.2025 | 3,25 | 3,30 | 3,08 | 3,15 | 2,61% | 71.738,00 |
| 08.10.2025 | 3,10 | 3,16 | 3,07 | 3,07 | 0,33% | 85.786,00 |
| 07.10.2025 | 3,23 | 3,31 | 3,05 | 3,06 | -7,83% | 67.646,00 |
| 06.10.2025 | 3,20 | 3,39 | 3,20 | 3,32 | 2,79% | 31.361,00 |
| 03.10.2025 | 3,26 | 3,27 | 3,23 | 3,23 | -1,22% | 513,00 |
| 02.10.2025 | 3,10 | 3,31 | 3,10 | 3,27 | 3,15% | 56.302,00 |
| 01.10.2025 | 3,14 | 3,25 | 3,12 | 3,17 | 1,60% | 47.117,00 |
| 30.09.2025 | 3,33 | 3,33 | 3,12 | 3,12 | -1,27% | 40.750,00 |
| 29.09.2025 | 3,21 | 3,48 | 3,00 | 3,16 | -5,39% | 110.648,00 |
| 26.09.2025 | 3,26 | 3,48 | 3,21 | 3,34 | -1,18% | 103.690,00 |
| 25.09.2025 | 3,10 | 4,08 | 3,07 | 3,38 | 4,64% | 894.368,00 |
| 24.09.2025 | 3,01 | 3,40 | 3,01 | 3,23 | 7,31% | 143.929,00 |
| 23.09.2025 | 3,05 | 3,53 | 3,01 | 3,01 | -9,34% | 210.845,00 |
| 22.09.2025 | 3,34 | 3,60 | 3,20 | 3,32 | -8,03% | 239.353,00 |
| 19.09.2025 | 3,25 | 3,92 | 3,16 | 3,61 | 11,42% | 2.745.209,00 |
| 18.09.2025 | 2,84 | 3,44 | 2,72 | 3,24 | 13,68% | 774.396,00 |
| 17.09.2025 | 2,84 | 3,23 | 2,79 | 2,85 | -1,38% | 417.781,00 |
| 16.09.2025 | 3,60 | 3,64 | 2,76 | 2,89 | 1,40% | 16.534.079,00 |
| 15.09.2025 | 2,53 | 3,10 | 2,52 | 2,85 | 11,33% | 147.415,00 |
| 12.09.2025 | 2,84 | 2,95 | 2,52 | 2,56 | -10,18% | 156.699,00 |
| 11.09.2025 | 3,76 | 3,84 | 2,41 | 2,85 | -29,28% | 627.557,00 |
| 10.09.2025 | 5,48 | 6,90 | 3,87 | 4,03 | -30,03% | 640.203,00 |
| 09.09.2025 | 4,74 | 6,69 | 3,80 | 5,76 | -15,42% | 2.176.312,00 |
| 08.09.2025 | 1,94 | 12,70 | 1,94 | 6,81 | 237,13% | 79.967.634,00 |
| 05.09.2025 | 2,23 | 2,25 | 1,92 | 2,02 | -11,40% | 467.741,00 |
| 04.09.2025 | 2,58 | 3,32 | 1,88 | 2,28 | 14,57% | 5.887.756,00 |
| 03.09.2025 | 1,74 | 2,13 | 1,67 | 1,99 | 4,74% | 399.031,00 |
| 02.09.2025 | 1,65 | 1,90 | 1,64 | 1,90 | 11,11% | 998.024,00 |
| 29.08.2025 | 1,60 | 1,84 | 1,60 | 1,71 | -14,33% | 127.719,00 |
| 28.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 20,97% | 568.320,00 |
| 27.08.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -0,60% | 1.163,00 |
| 25.08.2025 | 1,65 | 1,67 | 1,64 | 1,66 | -1,75% | 4.705,00 |
| 22.08.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 1,78% | 8.254,00 |
| 21.08.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,78% | 5.806,00 |
| 20.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 125,00 |
| 19.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 450,00 |
| 15.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | 512,00 |
| 14.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 686,00 |
| 13.08.2025 | 1,68 | 1,74 | 1,68 | 1,68 | -1,75% | 1.750,00 |
| 11.08.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -2,84% | 4.190,00 |
| 08.08.2025 | 1,79 | 1,79 | 1,74 | 1,76 | 1,96% | 927,00 |
| 07.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,79% | 251,00 |
| 06.08.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 1,75% | 970,00 |
| 05.08.2025 | 1,86 | 1,86 | 1,71 | 1,71 | -7,32% | 28.211,00 |
| 04.08.2025 | 1,79 | 1,98 | 1,71 | 1,85 | 7,89% | 7.254,00 |
| 01.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 471,00 |
| 31.07.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,73% | 2.580,00 |
| 30.07.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,81% | 2.009,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,77 | 1,78 | -8,01% | 3.029,00 |