1,030$
-0,96%
Echtzeit-Aktienkurs Sigmatron International Inc.
Bid:
Ask:
Aktienkurse zur Sigmatron International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 1,09 | 1,12 | 1,00 | 1,01 | -4,72% | 19.975,00 |
| 07.04.2025 | 1,08 | 1,09 | 1,02 | 1,06 | -3,64% | 29.851,00 |
| 04.04.2025 | 1,20 | 1,20 | 1,07 | 1,10 | -9,84% | 18.822,00 |
| 03.04.2025 | 1,32 | 1,32 | 1,21 | 1,22 | -10,29% | 15.426,00 |
| 02.04.2025 | 1,34 | 1,39 | 1,33 | 1,36 | 2,26% | 10.356,00 |
| 01.04.2025 | 1,26 | 1,37 | 1,26 | 1,33 | 4,72% | 20.689,00 |
| 31.03.2025 | 1,25 | 1,31 | 1,21 | 1,27 | 3,25% | 29.860,00 |
| 28.03.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -4,65% | 25.465,00 |
| 27.03.2025 | 1,35 | 1,35 | 1,27 | 1,29 | -4,44% | 13.200,00 |
| 26.03.2025 | 1,33 | 1,38 | 1,31 | 1,35 | -2,17% | 57.829,00 |
| 25.03.2025 | 1,35 | 1,38 | 1,32 | 1,38 | 0,73% | 26.489,00 |
| 24.03.2025 | 1,35 | 1,44 | 1,33 | 1,37 | 0,74% | 51.705,00 |
| 21.03.2025 | 1,19 | 1,41 | 1,16 | 1,36 | 13,33% | 100.814,00 |
| 20.03.2025 | 1,15 | 1,25 | 1,14 | 1,20 | 2,56% | 77.430,00 |
| 19.03.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 92.184,00 |
| 18.03.2025 | 1,14 | 1,29 | 1,14 | 1,18 | 4,89% | 131.063,00 |
| 17.03.2025 | 1,05 | 1,19 | 1,05 | 1,13 | 8,17% | 170.544,00 |
| 14.03.2025 | 1,02 | 1,05 | 0,99 | 1,04 | -0,95% | 71.280,00 |
| 13.03.2025 | 1,10 | 1,10 | 1,01 | 1,05 | -4,55% | 102.502,00 |
| 12.03.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -2,65% | 74.011,00 |
| 11.03.2025 | 1,22 | 1,22 | 1,10 | 1,13 | -4,48% | 75.889,00 |
| 10.03.2025 | 1,26 | 1,28 | 1,16 | 1,18 | -6,85% | 32.469,00 |
| 07.03.2025 | 1,26 | 1,35 | 1,23 | 1,27 | -0,39% | 79.310,00 |
| 06.03.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -1,16% | 10.487,00 |
| 05.03.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | 9.370,00 |
| 04.03.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -3,73% | 18.912,00 |
| 03.03.2025 | 1,38 | 1,41 | 1,34 | 1,34 | -2,19% | 7.820,00 |
| 28.02.2025 | 1,36 | 1,43 | 1,31 | 1,37 | -0,72% | 26.570,00 |
| 27.02.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 0,73% | 19.632,00 |
| 26.02.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 2,24% | 3.375,00 |
| 25.02.2025 | 1,36 | 1,40 | 1,32 | 1,34 | -1,47% | 7.381,00 |
| 24.02.2025 | 1,45 | 1,48 | 1,36 | 1,36 | -6,21% | 24.911,00 |
| 21.02.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -0,68% | 30.615,00 |
| 20.02.2025 | 1,48 | 1,50 | 1,41 | 1,46 | -0,88% | 78.243,00 |
| 19.02.2025 | 1,53 | 1,56 | 1,47 | 1,47 | -4,35% | 36.486,00 |
| 18.02.2025 | 1,61 | 1,63 | 1,54 | 1,54 | -4,53% | 24.595,00 |
| 14.02.2025 | 1,60 | 1,70 | 1,60 | 1,61 | -0,43% | 5.328,00 |
| 13.02.2025 | 1,70 | 1,70 | 1,57 | 1,62 | 1,25% | 7.624,00 |
| 12.02.2025 | 1,53 | 1,65 | 1,53 | 1,60 | 4,36% | 32.019,00 |
| 11.02.2025 | 1,57 | 1,64 | 1,53 | 1,53 | -2,03% | 11.705,00 |
| 10.02.2025 | 1,56 | 1,62 | 1,55 | 1,57 | 0,64% | 18.704,00 |
| 07.02.2025 | 1,59 | 1,64 | 1,54 | 1,56 | -0,96% | 44.121,00 |
| 06.02.2025 | 1,60 | 1,61 | 1,57 | 1,57 | -3,09% | 21.465,00 |
| 05.02.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 1,89% | 8.401,00 |
| 04.02.2025 | 1,60 | 1,64 | 1,58 | 1,59 | 0,63% | 20.616,00 |
| 03.02.2025 | 1,60 | 1,61 | 1,54 | 1,58 | -1,86% | 23.372,00 |
| 31.01.2025 | 1,66 | 1,70 | 1,61 | 1,61 | -1,83% | 18.324,00 |
| 30.01.2025 | 1,67 | 1,70 | 1,63 | 1,64 | -1,80% | 13.704,00 |
| 29.01.2025 | 1,65 | 1,79 | 1,65 | 1,67 | -0,60% | 10.863,00 |
| 28.01.2025 | 1,68 | 1,70 | 1,66 | 1,68 | -1,75% | 16.507,00 |
| 27.01.2025 | 1,70 | 1,77 | 1,70 | 1,71 | -6,56% | 14.527,00 |
| 24.01.2025 | 1,75 | 1,83 | 1,68 | 1,83 | 7,65% | 31.414,00 |
| 23.01.2025 | 1,67 | 1,72 | 1,67 | 1,70 | 1,80% | 13.774,00 |
| 22.01.2025 | 1,70 | 1,73 | 1,67 | 1,67 | -1,18% | 8.426,00 |
| 21.01.2025 | 1,70 | 1,81 | 1,68 | 1,69 | -1,17% | 29.290,00 |
| 17.01.2025 | 1,82 | 1,82 | 1,69 | 1,71 | 0,59% | 13.002,00 |
| 16.01.2025 | 1,73 | 1,78 | 1,63 | 1,70 | -3,41% | 33.234,00 |
| 15.01.2025 | 1,69 | 1,90 | 1,63 | 1,76 | 7,32% | 48.231,00 |
| 14.01.2025 | 1,62 | 1,68 | 1,62 | 1,64 | -1,20% | 9.941,00 |
| 13.01.2025 | 1,63 | 1,71 | 1,63 | 1,66 | -1,19% | 19.571,00 |
| 10.01.2025 | 1,76 | 1,78 | 1,68 | 1,68 | -7,18% | 26.220,00 |
| 08.01.2025 | 1,84 | 1,87 | 1,77 | 1,81 | -1,63% | 44.066,00 |
| 07.01.2025 | 1,88 | 1,94 | 1,83 | 1,84 | -3,16% | 37.934,00 |
| 06.01.2025 | 1,89 | 1,99 | 1,88 | 1,90 | 0,53% | 37.768,00 |
| 03.01.2025 | 1,79 | 1,93 | 1,79 | 1,89 | 6,78% | 68.860,00 |
| 02.01.2025 | 1,78 | 1,85 | 1,74 | 1,77 | -0,56% | 37.057,00 |
| 31.12.2024 | 1,72 | 1,81 | 1,70 | 1,78 | 3,19% | 42.151,00 |
| 30.12.2024 | 1,61 | 1,80 | 1,60 | 1,73 | 4,55% | 98.524,00 |
| 27.12.2024 | 1,65 | 1,72 | 1,61 | 1,65 | -1,79% | 78.800,00 |
| 26.12.2024 | 1,60 | 1,78 | 1,60 | 1,68 | 4,35% | 30.729,00 |
| 24.12.2024 | 1,62 | 1,62 | 1,58 | 1,61 | 1,26% | 40.793,00 |
| 23.12.2024 | 1,55 | 1,69 | 1,55 | 1,59 | 3,25% | 58.627,00 |
| 20.12.2024 | 1,54 | 1,62 | 1,54 | 1,54 | -3,14% | 54.008,00 |
| 19.12.2024 | 1,56 | 1,63 | 1,53 | 1,59 | 5,30% | 81.779,00 |
| 18.12.2024 | 1,61 | 1,65 | 1,50 | 1,51 | -8,48% | 91.319,00 |
| 17.12.2024 | 2,00 | 2,02 | 1,64 | 1,65 | -21,05% | 311.969,00 |
| 16.12.2024 | 2,15 | 2,19 | 2,08 | 2,09 | -2,34% | 60.782,00 |
| 13.12.2024 | 2,36 | 2,42 | 2,03 | 2,14 | -10,46% | 257.951,00 |
| 12.12.2024 | 2,50 | 2,52 | 2,37 | 2,39 | -4,02% | 60.371,00 |
| 11.12.2024 | 2,38 | 2,58 | 2,37 | 2,49 | 5,06% | 82.890,00 |
| 10.12.2024 | 2,45 | 2,45 | 2,34 | 2,37 | -2,47% | 36.403,00 |
| 09.12.2024 | 2,46 | 2,47 | 2,42 | 2,43 | -2,80% | 28.478,00 |
| 06.12.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 2,04% | 33.266,00 |
| 05.12.2024 | 2,67 | 2,67 | 2,45 | 2,45 | -9,59% | 52.678,00 |
| 04.12.2024 | 2,75 | 2,79 | 2,61 | 2,71 | -1,45% | 37.553,00 |
| 03.12.2024 | 2,69 | 2,75 | 2,52 | 2,75 | 2,42% | 63.154,00 |
| 02.12.2024 | 2,75 | 2,79 | 2,64 | 2,69 | -4,11% | 67.439,00 |
| 29.11.2024 | 2,80 | 2,87 | 2,78 | 2,80 | 2,94% | 18.446,00 |
| 27.11.2024 | 2,68 | 2,82 | 2,60 | 2,72 | -2,16% | 55.998,00 |
| 26.11.2024 | 2,65 | 2,83 | 2,62 | 2,78 | 3,73% | 96.848,00 |
| 25.11.2024 | 2,68 | 2,75 | 2,61 | 2,68 | -0,74% | 37.305,00 |
| 22.11.2024 | 2,76 | 2,81 | 2,60 | 2,70 | -2,17% | 19.602,00 |
| 21.11.2024 | 2,52 | 2,76 | 2,52 | 2,76 | 4,15% | 8.850,00 |
| 20.11.2024 | 2,62 | 2,77 | 2,51 | 2,65 | 3,11% | 29.329,00 |
| 19.11.2024 | 2,52 | 2,66 | 2,52 | 2,57 | 0,00% | 29.277,00 |
| 18.11.2024 | 2,85 | 2,85 | 2,52 | 2,57 | -3,75% | 54.580,00 |
| 15.11.2024 | 2,79 | 3,05 | 2,67 | 2,67 | -2,55% | 85.535,00 |
| 14.11.2024 | 2,84 | 2,84 | 2,73 | 2,74 | -1,79% | 27.319,00 |
| 13.11.2024 | 2,87 | 2,92 | 2,79 | 2,79 | -1,76% | 10.846,00 |
| 12.11.2024 | 2,88 | 2,91 | 2,81 | 2,84 | -3,07% | 20.555,00 |