3,015$
-0,17%
Echtzeit-Aktienkurs Sigmatron International Inc.
Bid:
Ask:
Aktienkurse zur Sigmatron International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,01 | 3,02 | 3,01 | 3,01 | -0,33% | 24.614,00 |
| 24.07.2025 | 3,01 | 3,02 | 3,01 | 3,02 | 0,33% | 10.418,00 |
| 23.07.2025 | 3,01 | 3,02 | 3,01 | 3,01 | 0,17% | 52.246,00 |
| 22.07.2025 | 3,01 | 3,01 | 3,00 | 3,01 | -0,17% | 142.440,00 |
| 21.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,17% | 41.097,00 |
| 18.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,00% | 58.161,00 |
| 17.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,00% | 39.495,00 |
| 16.07.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,17% | 89.759,00 |
| 15.07.2025 | 3,00 | 3,01 | 2,99 | 3,00 | 0,00% | 126.420,00 |
| 14.07.2025 | 2,99 | 3,00 | 2,99 | 3,00 | 0,33% | 41.154,00 |
| 11.07.2025 | 3,00 | 3,00 | 2,99 | 2,99 | -0,33% | 33.861,00 |
| 10.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 0,67% | 46.694,00 |
| 09.07.2025 | 2,99 | 2,99 | 2,98 | 2,98 | 0,00% | 54.541,00 |
| 08.07.2025 | 2,97 | 2,99 | 2,97 | 2,98 | 0,34% | 98.139,00 |
| 07.07.2025 | 2,97 | 2,98 | 2,97 | 2,97 | -0,17% | 141.309,00 |
| 03.07.2025 | 2,97 | 2,98 | 2,97 | 2,98 | -0,17% | 37.723,00 |
| 02.07.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 0,34% | 118.709,00 |
| 01.07.2025 | 2,97 | 2,98 | 2,97 | 2,97 | -0,17% | 38.555,00 |
| 30.06.2025 | 2,98 | 2,98 | 2,97 | 2,98 | 0,17% | 30.980,00 |
| 27.06.2025 | 2,98 | 2,98 | 2,97 | 2,97 | -0,17% | 68.114,00 |
| 26.06.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 1,54% | 66.984,00 |
| 25.06.2025 | 2,95 | 2,95 | 2,92 | 2,93 | 0,00% | 85.985,00 |
| 24.06.2025 | 2,94 | 2,95 | 2,93 | 2,93 | -0,51% | 48.145,00 |
| 23.06.2025 | 2,96 | 2,96 | 2,93 | 2,95 | -1,17% | 171.787,00 |
| 20.06.2025 | 2,97 | 2,98 | 2,96 | 2,98 | 0,34% | 31.379,00 |
| 18.06.2025 | 2,97 | 2,98 | 2,96 | 2,97 | 0,00% | 44.933,00 |
| 17.06.2025 | 2,96 | 2,97 | 2,95 | 2,97 | 0,68% | 21.307,00 |
| 16.06.2025 | 2,99 | 2,99 | 2,95 | 2,95 | -1,01% | 130.234,00 |
| 13.06.2025 | 2,98 | 2,99 | 2,96 | 2,98 | -0,33% | 57.556,00 |
| 12.06.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 0,34% | 16.142,00 |
| 11.06.2025 | 2,99 | 2,99 | 2,98 | 2,98 | 0,00% | 14.896,00 |
| 10.06.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 0,00% | 54.966,00 |
| 09.06.2025 | 2,98 | 2,99 | 2,98 | 2,98 | -0,17% | 10.984,00 |
| 06.06.2025 | 2,99 | 2,99 | 2,98 | 2,99 | -0,17% | 47.467,00 |
| 05.06.2025 | 2,99 | 2,99 | 2,98 | 2,99 | 0,00% | 58.921,00 |
| 04.06.2025 | 2,98 | 2,99 | 2,98 | 2,99 | 0,17% | 29.322,00 |
| 03.06.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 0,84% | 63.283,00 |
| 02.06.2025 | 2,95 | 2,97 | 2,95 | 2,96 | 0,00% | 38.022,00 |
| 30.05.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,34% | 235.150,00 |
| 29.05.2025 | 2,95 | 2,96 | 2,95 | 2,95 | 0,00% | 52.162,00 |
| 28.05.2025 | 2,95 | 2,96 | 2,95 | 2,95 | -0,34% | 96.898,00 |
| 27.05.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,00% | 287.633,00 |
| 23.05.2025 | 2,96 | 2,96 | 2,95 | 2,96 | 0,00% | 287.836,00 |
| 22.05.2025 | 2,96 | 2,97 | 2,95 | 2,96 | -0,34% | 833.647,00 |
| 21.05.2025 | 2,93 | 2,99 | 2,93 | 2,97 | 130,23% | 19.031.530,00 |
| 20.05.2025 | 1,19 | 1,32 | 1,13 | 1,29 | 7,50% | 280.638,00 |
| 19.05.2025 | 1,21 | 1,23 | 1,10 | 1,20 | -4,76% | 125.496,00 |
| 16.05.2025 | 1,42 | 1,43 | 1,20 | 1,26 | -5,62% | 100.395,00 |
| 15.05.2025 | 1,40 | 1,48 | 1,30 | 1,34 | -5,29% | 204.403,00 |
| 14.05.2025 | 1,75 | 1,77 | 1,31 | 1,41 | -18,99% | 520.925,00 |
| 13.05.2025 | 1,72 | 1,89 | 1,67 | 1,74 | 3,57% | 241.295,00 |
| 12.05.2025 | 1,62 | 1,70 | 1,51 | 1,68 | 8,39% | 402.845,00 |
| 09.05.2025 | 1,63 | 1,74 | 1,52 | 1,55 | 0,00% | 266.591,00 |
| 08.05.2025 | 1,41 | 1,64 | 1,38 | 1,55 | 11,51% | 141.355,00 |
| 07.05.2025 | 1,53 | 1,53 | 1,36 | 1,39 | -3,27% | 47.510,00 |
| 06.05.2025 | 1,45 | 1,55 | 1,38 | 1,44 | -0,90% | 86.009,00 |
| 05.05.2025 | 1,49 | 1,53 | 1,45 | 1,45 | -1,36% | 78.071,00 |
| 02.05.2025 | 1,35 | 1,59 | 1,34 | 1,47 | 11,70% | 221.651,00 |
| 01.05.2025 | 1,35 | 1,38 | 1,30 | 1,32 | -0,30% | 44.751,00 |
| 30.04.2025 | 1,35 | 1,39 | 1,32 | 1,32 | -1,49% | 106.855,00 |
| 29.04.2025 | 1,21 | 1,40 | 1,21 | 1,34 | 12,61% | 108.904,00 |
| 28.04.2025 | 1,25 | 1,27 | 1,15 | 1,19 | -4,42% | 58.559,00 |
| 25.04.2025 | 1,33 | 1,38 | 1,23 | 1,25 | -0,40% | 142.519,00 |
| 24.04.2025 | 1,10 | 1,33 | 1,10 | 1,25 | 17,92% | 198.051,00 |
| 23.04.2025 | 1,07 | 1,07 | 1,05 | 1,06 | 3,92% | 7.759,00 |
| 22.04.2025 | 1,07 | 1,07 | 1,00 | 1,02 | 0,99% | 19.402,00 |
| 21.04.2025 | 1,06 | 1,09 | 1,00 | 1,01 | -4,72% | 30.310,00 |
| 17.04.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 6,84% | 38.290,00 |
| 16.04.2025 | 1,11 | 1,12 | 0,96 | 0,99 | -13,73% | 64.579,00 |
| 15.04.2025 | 1,15 | 1,22 | 1,10 | 1,15 | 0,88% | 9.127,00 |
| 14.04.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 6,54% | 11.913,00 |
| 11.04.2025 | 1,07 | 1,08 | 1,00 | 1,07 | 0,94% | 61.968,00 |
| 10.04.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 1,44% | 14.056,00 |
| 09.04.2025 | 1,01 | 1,08 | 0,99 | 1,05 | 3,47% | 50.032,00 |
| 08.04.2025 | 1,09 | 1,12 | 1,00 | 1,01 | -2,88% | 19.975,00 |
| 07.04.2025 | 1,08 | 1,09 | 1,02 | 1,04 | -5,45% | 35.447,00 |
| 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% | 16.895,00 |
| 02.04.2025 | 1,34 | 1,39 | 1,33 | 1,36 | 2,26% | 10.670,00 |
| 01.04.2025 | 1,26 | 1,37 | 1,26 | 1,33 | 6,40% | 20.696,00 |
| 31.03.2025 | 1,25 | 1,31 | 1,21 | 1,25 | 1,63% | 41.171,00 |
| 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% | 13.238,00 |
| 26.03.2025 | 1,33 | 1,38 | 1,31 | 1,35 | -2,17% | 57.929,00 |
| 25.03.2025 | 1,35 | 1,38 | 1,32 | 1,38 | 0,73% | 26.493,00 |
| 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% | 107.017,00 |
| 19.03.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 117.686,00 |
| 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% | 172.826,00 |
| 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% | 102.503,00 |
| 12.03.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -2,65% | 89.111,00 |
| 11.03.2025 | 1,22 | 1,22 | 1,10 | 1,13 | -7,38% | 81.062,00 |
| 10.03.2025 | 1,26 | 1,28 | 1,16 | 1,22 | -3,94% | 33.655,00 |
| 07.03.2025 | 1,26 | 1,35 | 1,23 | 1,27 | -0,78% | 79.310,00 |
| 06.03.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -0,78% | 12.063,00 |
| 05.03.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | 9.849,00 |
| 04.03.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -3,73% | 19.224,00 |