3,145$
-0,47%
Echtzeit-Aktienkurs Sensus Healthcare
Bid:
Ask:
Aktienkurse zur Sensus Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,16 | 3,16 | 3,13 | 3,13 | -2,19% | 13.645,00 |
| 08.09.2026 | 3,25 | 3,36 | 3,15 | 3,20 | 0,31% | 24.005,00 |
| 04.09.2026 | 3,17 | 3,39 | 3,11 | 3,19 | -1,09% | 16.499,00 |
| 03.09.2026 | 3,25 | 3,46 | 3,14 | 3,23 | -0,77% | 25.385,00 |
| 02.09.2026 | 3,31 | 3,38 | 3,22 | 3,25 | -4,13% | 22.080,00 |
| 01.09.2026 | 3,47 | 3,65 | 3,36 | 3,39 | -3,97% | 88.418,00 |
| 31.08.2026 | 3,56 | 3,72 | 3,49 | 3,53 | 0,28% | 139.857,00 |
| 28.08.2026 | 3,36 | 3,58 | 3,24 | 3,52 | 4,45% | 99.639,00 |
| 27.08.2026 | 3,21 | 3,44 | 3,16 | 3,37 | 2,43% | 32.605,00 |
| 26.08.2026 | 3,32 | 3,38 | 3,09 | 3,29 | -2,95% | 29.309,00 |
| 25.08.2026 | 3,50 | 3,50 | 3,36 | 3,39 | -2,87% | 44.624,00 |
| 24.08.2026 | 3,25 | 3,49 | 3,20 | 3,49 | 4,49% | 81.840,00 |
| 21.08.2026 | 3,29 | 3,34 | 3,13 | 3,34 | 3,73% | 24.628,00 |
| 20.08.2026 | 2,98 | 3,25 | 2,86 | 3,22 | 5,23% | 103.026,00 |
| 19.08.2026 | 2,99 | 3,09 | 2,97 | 3,06 | 2,00% | 13.874,00 |
| 18.08.2026 | 2,90 | 3,03 | 2,89 | 3,00 | 3,45% | 34.375,00 |
| 17.08.2026 | 2,85 | 2,93 | 2,85 | 2,90 | 1,40% | 29.446,00 |
| 14.08.2026 | 2,80 | 2,98 | 2,80 | 2,86 | -8,92% | 76.406,00 |
| 13.08.2026 | 3,19 | 3,34 | 3,02 | 3,14 | -1,26% | 54.267,00 |
| 12.08.2026 | 3,10 | 3,18 | 3,10 | 3,18 | 2,58% | 8.044,00 |
| 11.08.2026 | 3,11 | 3,20 | 3,05 | 3,10 | 0,65% | 12.226,00 |
| 10.08.2026 | 3,09 | 3,14 | 3,04 | 3,08 | 0,33% | 10.615,00 |
| 07.08.2026 | 2,97 | 3,07 | 2,96 | 3,07 | 3,02% | 10.747,00 |
| 06.08.2026 | 2,95 | 2,98 | 2,92 | 2,98 | 1,36% | 10.996,00 |
| 05.08.2026 | 2,98 | 2,98 | 2,92 | 2,94 | -1,01% | 6.602,00 |
| 04.08.2026 | 2,96 | 3,00 | 2,96 | 2,97 | 1,71% | 19.770,00 |
| 03.08.2026 | 2,92 | 2,98 | 2,91 | 2,92 | 0,34% | 18.869,00 |
| 31.07.2026 | 2,93 | 2,98 | 2,81 | 2,91 | 0,69% | 6.598,00 |
| 30.07.2026 | 2,96 | 2,96 | 2,85 | 2,89 | 1,40% | 12.758,00 |
| 29.07.2026 | 2,97 | 2,98 | 2,81 | 2,85 | -3,72% | 40.101,00 |
| 28.07.2026 | 3,04 | 3,04 | 2,93 | 2,96 | -2,63% | 7.822,00 |
| 27.07.2026 | 3,03 | 3,06 | 3,00 | 3,04 | 0,33% | 30.589,00 |
| 24.07.2026 | 2,99 | 3,10 | 2,94 | 3,03 | 3,06% | 19.003,00 |
| 23.07.2026 | 3,00 | 3,04 | 2,94 | 2,94 | -3,29% | 19.919,00 |
| 22.07.2026 | 3,04 | 3,06 | 2,95 | 3,04 | -0,33% | 31.667,00 |
| 21.07.2026 | 3,10 | 3,12 | 3,04 | 3,05 | -2,18% | 13.749,00 |
| 20.07.2026 | 2,98 | 3,20 | 2,98 | 3,12 | 3,25% | 25.491,00 |
| 17.07.2026 | 3,01 | 3,04 | 2,97 | 3,02 | 0,17% | 18.576,00 |
| 16.07.2026 | 3,08 | 3,08 | 3,00 | 3,02 | -2,74% | 17.104,00 |
| 15.07.2026 | 3,06 | 3,20 | 3,06 | 3,10 | 0,65% | 7.983,00 |
| 14.07.2026 | 3,13 | 3,15 | 3,06 | 3,08 | -2,76% | 6.830,00 |
| 13.07.2026 | 3,01 | 3,24 | 3,01 | 3,17 | 3,85% | 44.807,00 |
| 10.07.2026 | 2,93 | 3,05 | 2,93 | 3,05 | 4,45% | 21.764,00 |
| 09.07.2026 | 2,95 | 3,06 | 2,92 | 2,92 | -2,99% | 18.682,00 |
| 08.07.2026 | 3,04 | 3,06 | 2,94 | 3,01 | -2,59% | 35.946,00 |
| 07.07.2026 | 3,02 | 3,09 | 2,94 | 3,09 | 1,31% | 15.547,00 |
| 06.07.2026 | 3,03 | 3,10 | 3,01 | 3,05 | -0,65% | 19.902,00 |
| 02.07.2026 | 3,02 | 3,10 | 3,02 | 3,07 | 0,82% | 20.939,00 |
| 01.07.2026 | 3,04 | 3,07 | 3,02 | 3,05 | 0,83% | 46.314,00 |
| 30.06.2026 | 3,09 | 3,09 | 3,02 | 3,02 | -1,63% | 26.346,00 |
| 29.06.2026 | 2,95 | 3,11 | 2,95 | 3,07 | 0,99% | 30.887,00 |
| 26.06.2026 | 2,97 | 3,04 | 2,86 | 3,04 | 2,36% | 64.213,00 |
| 25.06.2026 | 3,01 | 3,06 | 2,81 | 2,97 | -1,66% | 39.278,00 |
| 24.06.2026 | 2,75 | 3,03 | 2,68 | 3,02 | 10,22% | 119.504,00 |
| 23.06.2026 | 2,73 | 2,79 | 2,73 | 2,74 | -1,08% | 11.906,00 |
| 22.06.2026 | 2,82 | 2,83 | 2,77 | 2,77 | -0,72% | 25.680,00 |
| 18.06.2026 | 2,72 | 2,82 | 2,68 | 2,79 | 2,20% | 51.055,00 |
| 17.06.2026 | 2,78 | 2,78 | 2,71 | 2,73 | 0,00% | 26.463,00 |
| 16.06.2026 | 2,67 | 2,80 | 2,66 | 2,73 | 0,37% | 56.387,00 |
| 15.06.2026 | 2,78 | 2,78 | 2,70 | 2,72 | 0,37% | 24.421,00 |
| 12.06.2026 | 2,77 | 2,80 | 2,70 | 2,71 | -0,55% | 31.987,00 |
| 11.06.2026 | 2,85 | 2,85 | 2,71 | 2,73 | -3,37% | 15.761,00 |
| 10.06.2026 | 2,71 | 2,85 | 2,68 | 2,82 | 4,44% | 50.440,00 |
| 09.06.2026 | 2,71 | 2,83 | 2,70 | 2,70 | 0,37% | 40.695,00 |
| 08.06.2026 | 2,78 | 2,78 | 2,66 | 2,69 | -0,37% | 46.424,00 |
| 05.06.2026 | 2,82 | 2,87 | 2,66 | 2,70 | -5,10% | 53.292,00 |
| 04.06.2026 | 2,84 | 2,95 | 2,80 | 2,85 | 0,18% | 45.976,00 |
| 03.06.2026 | 2,84 | 2,88 | 2,80 | 2,84 | -0,35% | 30.906,00 |
| 02.06.2026 | 2,85 | 3,01 | 2,78 | 2,85 | 0,00% | 80.192,00 |
| 01.06.2026 | 2,70 | 3,00 | 2,66 | 2,85 | -7,77% | 353.241,00 |
| 29.05.2026 | 3,22 | 3,32 | 3,07 | 3,09 | -2,83% | 67.261,00 |
| 28.05.2026 | 3,17 | 3,26 | 3,11 | 3,18 | 0,29% | 52.287,00 |
| 27.05.2026 | 3,17 | 3,22 | 3,01 | 3,17 | -0,91% | 110.557,00 |
| 26.05.2026 | 3,19 | 3,29 | 3,18 | 3,20 | 0,31% | 34.345,00 |
| 22.05.2026 | 3,23 | 3,28 | 3,16 | 3,19 | -0,31% | 38.049,00 |
| 21.05.2026 | 3,28 | 3,29 | 3,10 | 3,20 | -2,91% | 44.220,00 |
| 20.05.2026 | 3,34 | 3,55 | 3,22 | 3,30 | -1,90% | 32.862,00 |
| 19.05.2026 | 3,46 | 3,46 | 3,32 | 3,36 | -3,17% | 23.439,00 |
| 18.05.2026 | 3,53 | 3,58 | 3,42 | 3,47 | -3,88% | 40.282,00 |
| 15.05.2026 | 3,65 | 3,70 | 3,43 | 3,61 | -0,69% | 44.640,00 |
| 14.05.2026 | 3,39 | 3,64 | 3,35 | 3,64 | 5,06% | 97.016,00 |
| 13.05.2026 | 3,35 | 3,50 | 3,26 | 3,46 | 2,67% | 40.939,00 |
| 12.05.2026 | 3,41 | 3,51 | 3,25 | 3,37 | -1,03% | 56.205,00 |
| 11.05.2026 | 3,29 | 3,59 | 3,14 | 3,41 | 10,55% | 135.684,00 |
| 08.05.2026 | 3,05 | 3,33 | 2,82 | 3,08 | -25,06% | 665.387,00 |
| 07.05.2026 | 4,24 | 4,28 | 4,02 | 4,11 | 0,24% | 66.152,00 |
| 06.05.2026 | 3,98 | 4,18 | 3,85 | 4,10 | 4,33% | 138.112,00 |
| 05.05.2026 | 4,00 | 4,00 | 3,91 | 3,93 | -1,50% | 40.686,00 |
| 04.05.2026 | 4,03 | 4,20 | 3,80 | 3,99 | 0,25% | 118.045,00 |
| 01.05.2026 | 4,00 | 4,01 | 3,88 | 3,98 | -0,38% | 18.045,00 |
| 30.04.2026 | 3,92 | 4,05 | 3,81 | 4,00 | 2,44% | 28.324,00 |
| 29.04.2026 | 3,88 | 3,99 | 3,80 | 3,90 | 0,26% | 13.073,00 |
| 28.04.2026 | 4,00 | 4,03 | 3,87 | 3,89 | -1,77% | 14.930,00 |
| 27.04.2026 | 3,94 | 4,07 | 3,94 | 3,96 | 0,51% | 14.229,00 |
| 24.04.2026 | 4,07 | 4,10 | 3,94 | 3,94 | 0,25% | 23.793,00 |
| 23.04.2026 | 4,00 | 4,02 | 3,89 | 3,93 | -2,72% | 28.544,00 |
| 22.04.2026 | 4,02 | 4,10 | 3,92 | 4,04 | 1,25% | 23.701,00 |
| 21.04.2026 | 4,09 | 4,16 | 3,89 | 3,99 | -1,72% | 52.123,00 |
| 20.04.2026 | 4,49 | 4,49 | 4,04 | 4,06 | -9,58% | 78.663,00 |
| 17.04.2026 | 4,36 | 4,50 | 4,21 | 4,49 | 1,13% | 66.154,00 |