Echtzeit-Aktienkurs Sadot Group Inc.
Bid:
Ask:
Aktienkurse zur Sadot Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 0,92 | 0,94 | 0,90 | 0,92 | -0,33% | 71.089,00 |
| 29.08.2025 | 0,92 | 0,94 | 0,88 | 0,92 | -0,86% | 75.357,00 |
| 28.08.2025 | 0,92 | 0,94 | 0,91 | 0,93 | -1,27% | 87.423,00 |
| 27.08.2025 | 0,93 | 0,95 | 0,92 | 0,94 | 1,73% | 141.484,00 |
| 26.08.2025 | 0,93 | 0,94 | 0,90 | 0,93 | -1,49% | 100.067,00 |
| 25.08.2025 | 0,93 | 0,95 | 0,91 | 0,94 | 2,17% | 74.973,00 |
| 22.08.2025 | 0,88 | 0,94 | 0,88 | 0,92 | 3,37% | 89.531,00 |
| 21.08.2025 | 0,87 | 0,93 | 0,85 | 0,89 | 2,18% | 110.364,00 |
| 20.08.2025 | 0,91 | 0,91 | 0,87 | 0,87 | -4,50% | 93.494,00 |
| 19.08.2025 | 0,96 | 0,96 | 0,91 | 0,91 | -4,50% | 118.493,00 |
| 18.08.2025 | 0,90 | 0,96 | 0,90 | 0,96 | 4,37% | 171.815,00 |
| 15.08.2025 | 0,91 | 0,94 | 0,88 | 0,92 | -1,61% | 212.751,00 |
| 14.08.2025 | 0,94 | 0,95 | 0,89 | 0,93 | -1,59% | 153.272,00 |
| 13.08.2025 | 0,89 | 0,98 | 0,87 | 0,95 | 7,39% | 244.397,00 |
| 12.08.2025 | 0,90 | 0,92 | 0,85 | 0,88 | 0,00% | 173.760,00 |
| 11.08.2025 | 0,95 | 0,95 | 0,86 | 0,88 | -4,66% | 190.484,00 |
| 08.08.2025 | 0,95 | 0,95 | 0,91 | 0,92 | 1,99% | 132.690,00 |
| 07.08.2025 | 0,94 | 0,95 | 0,88 | 0,91 | -0,55% | 286.303,00 |
| 06.08.2025 | 0,88 | 0,95 | 0,86 | 0,91 | 7,18% | 330.306,00 |
| 05.08.2025 | 0,86 | 0,87 | 0,84 | 0,85 | 0,24% | 111.057,00 |
| 04.08.2025 | 0,86 | 0,87 | 0,84 | 0,85 | -2,31% | 148.667,00 |
| 01.08.2025 | 0,91 | 0,91 | 0,85 | 0,87 | -2,36% | 196.363,00 |
| 31.07.2025 | 0,91 | 0,94 | 0,87 | 0,89 | -4,52% | 234.476,00 |
| 30.07.2025 | 0,96 | 0,99 | 0,91 | 0,93 | -4,42% | 399.505,00 |
| 29.07.2025 | 0,95 | 1,03 | 0,95 | 0,97 | 2,42% | 398.250,00 |
| 28.07.2025 | 1,07 | 1,07 | 0,95 | 0,95 | -12,04% | 878.878,00 |
| 25.07.2025 | 1,15 | 1,15 | 1,05 | 1,08 | -1,82% | 1.188.654,00 |
| 24.07.2025 | 1,09 | 1,15 | 1,04 | 1,10 | -29,49% | 5.579.704,00 |
| 23.07.2025 | 1,88 | 2,30 | 1,50 | 1,56 | -12,85% | 2.370.314,00 |
| 22.07.2025 | 1,59 | 1,85 | 1,59 | 1,79 | 17,76% | 424.646,00 |
| 21.07.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 7,80% | 123.289,00 |
| 18.07.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 2,17% | 41.393,00 |
| 17.07.2025 | 1,34 | 1,42 | 1,30 | 1,38 | 6,98% | 93.125,00 |
| 16.07.2025 | 1,30 | 1,32 | 1,28 | 1,29 | 0,00% | 56.588,00 |
| 15.07.2025 | 1,30 | 1,32 | 1,29 | 1,29 | 0,00% | 66.888,00 |
| 14.07.2025 | 1,28 | 1,36 | 1,28 | 1,29 | 0,78% | 52.744,00 |
| 11.07.2025 | 1,31 | 1,33 | 1,25 | 1,28 | -3,03% | 139.122,00 |
| 10.07.2025 | 1,37 | 1,38 | 1,32 | 1,32 | -3,65% | 37.265,00 |
| 09.07.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 2,24% | 64.413,00 |
| 08.07.2025 | 1,29 | 1,36 | 1,29 | 1,34 | 3,08% | 59.224,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,28 | 1,30 | -6,47% | 155.448,00 |
| 03.07.2025 | 1,41 | 1,42 | 1,36 | 1,39 | 0,72% | 32.121,00 |
| 02.07.2025 | 1,42 | 1,44 | 1,34 | 1,38 | -2,13% | 121.576,00 |
| 01.07.2025 | 1,32 | 1,52 | 1,29 | 1,41 | 6,82% | 378.068,00 |
| 30.06.2025 | 1,41 | 1,41 | 1,29 | 1,32 | -5,04% | 168.620,00 |
| 27.06.2025 | 1,49 | 1,51 | 1,37 | 1,39 | -9,15% | 244.853,00 |
| 26.06.2025 | 1,49 | 1,58 | 1,47 | 1,53 | 2,68% | 132.017,00 |
| 25.06.2025 | 1,51 | 1,52 | 1,42 | 1,49 | -0,67% | 194.640,00 |
| 24.06.2025 | 1,42 | 1,52 | 1,40 | 1,50 | 4,17% | 180.007,00 |
| 23.06.2025 | 1,38 | 1,49 | 1,33 | 1,44 | 5,11% | 236.485,00 |
| 20.06.2025 | 1,53 | 1,54 | 1,37 | 1,37 | -10,46% | 387.180,00 |
| 18.06.2025 | 1,80 | 1,83 | 1,45 | 1,53 | -16,85% | 924.045,00 |
| 17.06.2025 | 1,93 | 2,06 | 1,73 | 1,84 | -4,66% | 779.560,00 |
| 16.06.2025 | 1,72 | 2,06 | 1,60 | 1,93 | 12,21% | 1.334.544,00 |
| 13.06.2025 | 1,41 | 1,79 | 1,41 | 1,72 | 21,99% | 3.227.444,00 |
| 12.06.2025 | 1,48 | 1,62 | 1,36 | 1,41 | -4,08% | 2.177.028,00 |
| 11.06.2025 | 1,21 | 1,47 | 1,17 | 1,47 | 26,72% | 976.874,00 |
| 10.06.2025 | 1,23 | 1,23 | 1,15 | 1,16 | -0,85% | 165.045,00 |
| 09.06.2025 | 1,21 | 1,24 | 1,17 | 1,17 | -1,68% | 105.226,00 |
| 06.06.2025 | 1,19 | 1,22 | 1,18 | 1,19 | 0,85% | 33.814,00 |
| 05.06.2025 | 1,21 | 1,25 | 1,17 | 1,18 | -1,67% | 40.509,00 |
| 04.06.2025 | 1,21 | 1,23 | 1,16 | 1,20 | 0,00% | 86.413,00 |
| 03.06.2025 | 1,17 | 1,23 | 1,17 | 1,20 | 2,56% | 67.017,00 |
| 02.06.2025 | 1,13 | 1,26 | 1,12 | 1,17 | 3,54% | 90.248,00 |
| 30.05.2025 | 1,14 | 1,18 | 1,13 | 1,13 | -4,24% | 51.372,00 |
| 29.05.2025 | 1,21 | 1,25 | 1,18 | 1,18 | -3,28% | 50.131,00 |
| 28.05.2025 | 1,28 | 1,30 | 1,21 | 1,22 | -0,81% | 107.758,00 |
| 27.05.2025 | 1,24 | 1,28 | 1,21 | 1,23 | -0,81% | 42.078,00 |
| 23.05.2025 | 1,26 | 1,28 | 1,15 | 1,24 | 3,68% | 89.185,00 |
| 22.05.2025 | 1,20 | 1,22 | 1,12 | 1,20 | -0,33% | 41.848,00 |
| 21.05.2025 | 1,24 | 1,30 | 1,18 | 1,20 | -3,23% | 49.416,00 |
| 20.05.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -0,80% | 38.584,00 |
| 19.05.2025 | 1,35 | 1,41 | 1,22 | 1,25 | -3,10% | 186.201,00 |
| 16.05.2025 | 1,28 | 1,32 | 1,23 | 1,29 | 0,78% | 79.415,00 |
| 15.05.2025 | 1,31 | 1,46 | 1,23 | 1,28 | 0,00% | 167.274,00 |
| 14.05.2025 | 1,41 | 1,41 | 1,20 | 1,28 | -3,76% | 114.883,00 |
| 13.05.2025 | 1,46 | 1,46 | 1,33 | 1,33 | -10,14% | 57.443,00 |
| 12.05.2025 | 1,38 | 1,50 | 1,38 | 1,48 | 8,03% | 90.354,00 |
| 09.05.2025 | 1,40 | 1,40 | 1,33 | 1,37 | 4,90% | 40.127,00 |
| 08.05.2025 | 1,32 | 1,34 | 1,26 | 1,31 | -0,68% | 19.211,00 |
| 07.05.2025 | 1,43 | 1,48 | 1,29 | 1,32 | -6,07% | 27.562,00 |
| 06.05.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -4,11% | 45.349,00 |
| 05.05.2025 | 1,55 | 1,55 | 1,46 | 1,46 | -7,01% | 71.859,00 |
| 02.05.2025 | 1,60 | 1,65 | 1,53 | 1,57 | 0,26% | 35.061,00 |
| 01.05.2025 | 1,61 | 1,63 | 1,55 | 1,57 | -2,73% | 51.205,00 |
| 30.04.2025 | 1,62 | 1,68 | 1,51 | 1,61 | -0,92% | 17.310,00 |
| 29.04.2025 | 1,78 | 1,78 | 1,62 | 1,63 | -8,61% | 62.604,00 |
| 28.04.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -0,67% | 6.019,00 |
| 25.04.2025 | 1,82 | 1,87 | 1,75 | 1,79 | -1,10% | 19.996,00 |
| 24.04.2025 | 1,68 | 1,86 | 1,68 | 1,81 | 8,06% | 23.783,00 |
| 23.04.2025 | 1,69 | 1,78 | 1,65 | 1,68 | 1,52% | 23.919,00 |
| 22.04.2025 | 1,68 | 1,78 | 1,65 | 1,65 | -1,20% | 23.189,00 |
| 21.04.2025 | 1,85 | 1,88 | 1,67 | 1,67 | -11,17% | 31.396,00 |
| 17.04.2025 | 1,71 | 1,95 | 1,71 | 1,88 | 8,05% | 22.634,00 |
| 16.04.2025 | 1,91 | 1,91 | 1,71 | 1,74 | -7,45% | 25.091,00 |
| 15.04.2025 | 1,85 | 1,94 | 1,85 | 1,88 | 1,62% | 14.898,00 |
| 14.04.2025 | 1,93 | 1,97 | 1,84 | 1,85 | -2,63% | 14.556,00 |
| 11.04.2025 | 1,90 | 2,09 | 1,90 | 1,90 | -3,36% | 32.213,00 |
| 10.04.2025 | 2,10 | 2,34 | 1,92 | 1,97 | -13,77% | 34.977,00 |
| 09.04.2025 | 2,05 | 2,31 | 2,05 | 2,28 | 8,57% | 15.596,00 |