6,325€
-8,99%
Echtzeit-Aktienkurs SAGIMET BIOSC.CL.A -,0001
Bid:
Ask:
Aktienkurse zur SAGIMET BIOSC.CL.A -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 7,10 | 7,65 | 6,30 | 6,30 | -9,35% | 2.400,00 |
| 13.06.2025 | 7,20 | 7,45 | 6,50 | 6,95 | 15,83% | 4.197,00 |
| 12.06.2025 | 5,25 | 6,00 | 5,25 | 6,00 | 10,09% | 500,00 |
| 11.06.2025 | 5,05 | 5,60 | 5,05 | 5,45 | 7,92% | 500,00 |
| 10.06.2025 | 4,60 | 5,05 | 4,60 | 5,05 | 12,72% | 500,00 |
| 09.06.2025 | 4,72 | 4,84 | 4,48 | 4,48 | 8,21% | 400,00 |
| 06.06.2025 | 4,08 | 4,14 | 4,08 | 4,14 | 3,50% | - |
| 05.06.2025 | 3,50 | 4,00 | 3,50 | 4,00 | 11,11% | 200,00 |
| 04.06.2025 | 4,68 | 4,68 | 3,48 | 3,60 | 19,21% | 4.290,00 |
| 03.06.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 0,00% | - |
| 02.06.2025 | 3,06 | 3,06 | 3,02 | 3,02 | 0,67% | - |
| 30.05.2025 | 3,04 | 3,04 | 3,00 | 3,00 | 1,35% | - |
| 29.05.2025 | 3,02 | 3,02 | 2,96 | 2,96 | 2,78% | - |
| 28.05.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -4,00% | - |
| 27.05.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -0,66% | - |
| 26.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,14% | - |
| 23.05.2025 | 2,96 | 2,98 | 2,90 | 2,90 | 5,07% | - |
| 22.05.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -5,48% | - |
| 21.05.2025 | 2,96 | 2,98 | 2,92 | 2,92 | -1,35% | - |
| 20.05.2025 | 3,00 | 3,00 | 2,96 | 2,96 | 7,25% | - |
| 19.05.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -4,17% | - |
| 16.05.2025 | 2,90 | 2,92 | 2,88 | 2,88 | 5,88% | - |
| 15.05.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -1,45% | - |
| 14.05.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,43% | - |
| 13.05.2025 | 2,92 | 2,94 | 2,80 | 2,80 | -0,71% | - |
| 12.05.2025 | 2,80 | 2,84 | 2,80 | 2,82 | 4,44% | - |
| 09.05.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -7,53% | - |
| 08.05.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 3,55% | - |
| 07.05.2025 | 2,84 | 2,86 | 2,82 | 2,82 | -7,84% | - |
| 06.05.2025 | 3,12 | 3,12 | 3,06 | 3,06 | -7,27% | - |
| 05.05.2025 | 3,32 | 3,32 | 3,30 | 3,30 | -3,51% | - |
| 02.05.2025 | 3,42 | 3,42 | 3,40 | 3,42 | 16,33% | - |
| 30.04.2025 | 2,96 | 2,96 | 2,94 | 2,94 | 2,80% | - |
| 29.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 28.04.2025 | 2,74 | 2,78 | 2,72 | 2,78 | -0,71% | - |
| 25.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 14,75% | - |
| 24.04.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 7,02% | - |
| 23.04.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 10,68% | - |
| 22.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 18,39% | - |
| 17.04.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -6,95% | - |
| 16.04.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -9,22% | - |
| 15.04.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -2,83% | - |
| 14.04.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 10,99% | - |
| 11.04.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -4,02% | - |
| 10.04.2025 | 2,04 | 2,04 | 1,99 | 1,99 | 16,37% | - |
| 09.04.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -6,56% | - |
| 08.04.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 4,57% | - |
| 07.04.2025 | 1,73 | 1,75 | 1,72 | 1,75 | -12,06% | - |
| 04.04.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -10,36% | 1.000,00 |
| 03.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -8,26% | - |
| 02.04.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -18,24% | - |
| 01.04.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -10,30% | - |
| 31.03.2025 | 3,36 | 3,38 | 3,30 | 3,30 | 0,61% | 2.000,00 |
| 28.03.2025 | 3,40 | 3,40 | 3,28 | 3,28 | -8,38% | - |
| 27.03.2025 | 3,60 | 3,60 | 3,58 | 3,58 | 0,56% | - |
| 26.03.2025 | 3,66 | 3,66 | 3,56 | 3,56 | -3,78% | - |
| 25.03.2025 | 3,76 | 3,76 | 3,70 | 3,70 | -1,60% | - |
| 24.03.2025 | 3,62 | 3,76 | 3,62 | 3,76 | 6,21% | - |
| 21.03.2025 | 3,66 | 3,68 | 3,54 | 3,54 | -1,67% | - |
| 20.03.2025 | 3,58 | 3,60 | 3,58 | 3,60 | 7,14% | - |
| 19.03.2025 | 3,46 | 3,46 | 3,36 | 3,36 | 0,00% | - |
| 18.03.2025 | 3,40 | 3,40 | 3,36 | 3,36 | 3,07% | - |
| 17.03.2025 | 3,38 | 3,38 | 3,26 | 3,26 | -0,61% | - |
| 14.03.2025 | 3,20 | 3,28 | 3,20 | 3,28 | 3,80% | - |
| 13.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
| 12.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 11.03.2025 | 3,20 | 3,20 | 3,02 | 3,02 | -5,03% | - |
| 10.03.2025 | 3,36 | 3,36 | 3,18 | 3,18 | -3,64% | - |
| 07.03.2025 | 3,32 | 3,32 | 3,30 | 3,30 | 0,00% | - |
| 06.03.2025 | 3,34 | 3,34 | 3,30 | 3,30 | 1,23% | - |
| 05.03.2025 | 3,24 | 3,26 | 3,24 | 3,26 | 1,87% | - |