14,955$
2,36%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,73 | 15,11 | 14,59 | 14,96 | 2,43% | 318.274,00 |
| 12.02.2026 | 15,20 | 15,24 | 14,37 | 14,61 | -3,15% | 409.030,00 |
| 11.02.2026 | 15,25 | 15,25 | 14,86 | 15,08 | -1,11% | 355.539,00 |
| 10.02.2026 | 14,75 | 15,28 | 14,70 | 15,25 | 4,31% | 322.262,00 |
| 09.02.2026 | 13,79 | 14,98 | 13,76 | 14,62 | 6,79% | 626.204,00 |
| 06.02.2026 | 13,70 | 13,85 | 13,54 | 13,69 | 0,00% | 268.039,00 |
| 05.02.2026 | 13,77 | 13,77 | 13,38 | 13,69 | -0,47% | 449.463,00 |
| 04.02.2026 | 13,63 | 13,99 | 13,48 | 13,76 | 0,44% | 474.948,00 |
| 03.02.2026 | 14,38 | 14,44 | 13,52 | 13,70 | -5,42% | 350.182,00 |
| 02.02.2026 | 14,41 | 14,71 | 14,39 | 14,48 | -0,21% | 302.908,00 |
| 30.01.2026 | 14,30 | 14,54 | 14,06 | 14,51 | 1,54% | 300.979,00 |
| 29.01.2026 | 14,30 | 14,37 | 14,05 | 14,29 | 0,49% | 307.778,00 |
| 28.01.2026 | 14,81 | 14,86 | 14,18 | 14,22 | -3,92% | 334.483,00 |
| 27.01.2026 | 15,15 | 15,18 | 14,79 | 14,80 | -2,89% | 323.707,00 |
| 26.01.2026 | 14,93 | 15,32 | 14,84 | 15,24 | 1,26% | 281.601,00 |
| 23.01.2026 | 15,41 | 15,47 | 14,76 | 15,05 | -2,54% | 603.858,00 |
| 22.01.2026 | 15,32 | 15,71 | 15,30 | 15,44 | 1,33% | 287.520,00 |
| 21.01.2026 | 15,21 | 15,34 | 15,08 | 15,24 | 0,13% | 292.427,00 |
| 20.01.2026 | 15,08 | 15,42 | 15,02 | 15,22 | -0,20% | 348.809,00 |
| 16.01.2026 | 15,07 | 15,34 | 15,07 | 15,25 | 0,99% | 282.944,00 |
| 15.01.2026 | 15,04 | 15,39 | 15,01 | 15,10 | 0,40% | 258.255,00 |
| 14.01.2026 | 15,00 | 15,05 | 14,80 | 15,04 | 0,27% | 248.227,00 |
| 13.01.2026 | 15,13 | 15,24 | 14,89 | 15,00 | -0,33% | 320.528,00 |
| 12.01.2026 | 14,82 | 15,09 | 14,82 | 15,05 | 1,14% | 281.895,00 |
| 09.01.2026 | 15,14 | 15,26 | 14,71 | 14,88 | -1,72% | 421.156,00 |
| 08.01.2026 | 14,62 | 15,31 | 14,60 | 15,14 | 3,49% | 310.012,00 |
| 07.01.2026 | 15,02 | 15,10 | 14,50 | 14,63 | -3,08% | 475.033,00 |
| 06.01.2026 | 15,24 | 15,35 | 15,04 | 15,10 | -1,02% | 358.772,00 |
| 05.01.2026 | 15,22 | 15,35 | 14,98 | 15,25 | 0,20% | 269.850,00 |
| 02.01.2026 | 15,30 | 15,50 | 15,00 | 15,22 | -0,52% | 317.385,00 |
| 31.12.2025 | 15,45 | 15,45 | 15,12 | 15,30 | -0,71% | 355.989,00 |
| 30.12.2025 | 15,26 | 15,58 | 15,14 | 15,41 | 1,52% | 311.168,00 |
| 29.12.2025 | 15,30 | 15,38 | 15,14 | 15,18 | -0,52% | 246.579,00 |
| 26.12.2025 | 15,21 | 15,34 | 15,09 | 15,26 | 0,33% | 216.188,00 |
| 24.12.2025 | 15,27 | 15,51 | 15,12 | 15,21 | -0,85% | 149.652,00 |
| 23.12.2025 | 15,05 | 15,47 | 14,88 | 15,34 | 2,20% | 296.179,00 |
| 22.12.2025 | 15,89 | 16,06 | 15,00 | 15,01 | -5,66% | 509.797,00 |
| 19.12.2025 | 16,04 | 16,11 | 15,69 | 15,91 | -0,93% | 1.177.379,00 |
| 18.12.2025 | 15,93 | 16,10 | 15,82 | 16,06 | 1,77% | 300.172,00 |
| 17.12.2025 | 16,19 | 16,40 | 15,77 | 15,78 | -3,28% | 310.142,00 |
| 16.12.2025 | 16,10 | 16,43 | 16,01 | 16,32 | 1,02% | 438.737,00 |
| 15.12.2025 | 16,09 | 16,65 | 16,07 | 16,15 | -1,82% | 399.152,00 |
| 12.12.2025 | 16,84 | 17,01 | 16,36 | 16,45 | -3,24% | 396.671,00 |
| 11.12.2025 | 16,51 | 17,21 | 16,09 | 17,00 | 2,84% | 652.816,00 |
| 10.12.2025 | 15,09 | 16,56 | 15,09 | 16,53 | 9,33% | 620.231,00 |
| 09.12.2025 | 14,68 | 15,21 | 14,68 | 15,12 | 3,07% | 326.444,00 |
| 08.12.2025 | 14,34 | 14,70 | 14,29 | 14,67 | 2,37% | 300.500,00 |
| 05.12.2025 | 14,55 | 14,64 | 14,25 | 14,33 | -2,18% | 405.981,00 |
| 04.12.2025 | 15,12 | 15,12 | 14,61 | 14,65 | -3,36% | 370.305,00 |
| 03.12.2025 | 15,22 | 15,34 | 14,86 | 15,16 | 1,07% | 324.937,00 |
| 02.12.2025 | 15,38 | 15,38 | 14,98 | 15,00 | -1,90% | 340.913,00 |
| 01.12.2025 | 15,37 | 15,57 | 15,19 | 15,29 | -2,98% | 317.100,00 |
| 28.11.2025 | 15,81 | 15,87 | 15,63 | 15,76 | -0,25% | 198.972,00 |
| 26.11.2025 | 15,72 | 16,03 | 15,69 | 15,80 | 0,64% | 581.055,00 |
| 25.11.2025 | 15,86 | 16,22 | 15,65 | 15,70 | -1,20% | 422.131,00 |
| 24.11.2025 | 15,51 | 15,93 | 14,52 | 15,89 | 1,53% | 894.960,00 |
| 21.11.2025 | 15,40 | 15,95 | 15,40 | 15,65 | 0,97% | 351.483,00 |
| 20.11.2025 | 15,85 | 16,06 | 15,38 | 15,50 | -1,71% | 345.557,00 |
| 19.11.2025 | 16,61 | 16,68 | 15,75 | 15,77 | -5,06% | 493.395,00 |
| 18.11.2025 | 16,77 | 17,03 | 16,60 | 16,61 | -1,54% | 397.363,00 |
| 17.11.2025 | 16,10 | 17,88 | 15,92 | 16,87 | 4,91% | 957.555,00 |
| 14.11.2025 | 16,34 | 16,42 | 15,88 | 16,08 | -1,71% | 394.344,00 |
| 13.11.2025 | 16,71 | 16,75 | 16,33 | 16,36 | -1,80% | 353.787,00 |
| 12.11.2025 | 16,36 | 16,73 | 16,18 | 16,66 | 1,00% | 430.961,00 |
| 11.11.2025 | 16,69 | 16,69 | 16,03 | 16,50 | 0,33% | 449.517,00 |
| 10.11.2025 | 16,40 | 16,73 | 16,16 | 16,44 | 0,18% | 566.095,00 |
| 07.11.2025 | 16,05 | 16,90 | 15,97 | 16,41 | 2,12% | 1.372.807,00 |
| 06.11.2025 | 14,97 | 16,22 | 14,12 | 16,07 | 17,99% | 1.637.039,00 |
| 05.11.2025 | 13,40 | 13,67 | 13,18 | 13,62 | 1,95% | 584.764,00 |
| 04.11.2025 | 13,58 | 13,69 | 13,20 | 13,36 | -2,27% | 679.836,00 |
| 03.11.2025 | 13,60 | 13,68 | 13,34 | 13,67 | 0,07% | 319.594,00 |
| 31.10.2025 | 13,40 | 13,73 | 13,40 | 13,66 | 1,10% | 373.132,00 |
| 30.10.2025 | 13,10 | 13,53 | 13,10 | 13,51 | 2,51% | 363.048,00 |
| 29.10.2025 | 13,06 | 13,40 | 12,91 | 13,18 | 0,00% | 917.295,00 |
| 28.10.2025 | 13,27 | 13,32 | 13,10 | 13,18 | -1,20% | 327.376,00 |
| 27.10.2025 | 13,48 | 13,54 | 13,30 | 13,34 | -0,97% | 273.594,00 |
| 24.10.2025 | 13,54 | 13,62 | 13,34 | 13,47 | 0,22% | 224.831,00 |
| 23.10.2025 | 13,29 | 13,57 | 13,29 | 13,44 | 1,28% | 502.345,00 |
| 22.10.2025 | 13,27 | 13,35 | 13,08 | 13,27 | 0,30% | 275.616,00 |
| 21.10.2025 | 12,90 | 13,25 | 12,82 | 13,23 | 3,20% | 374.743,00 |
| 20.10.2025 | 12,78 | 13,01 | 12,78 | 12,82 | 0,71% | 257.237,00 |
| 17.10.2025 | 12,77 | 12,90 | 12,70 | 12,73 | -0,16% | 343.371,00 |
| 16.10.2025 | 13,01 | 13,06 | 12,66 | 12,75 | -2,00% | 466.517,00 |
| 15.10.2025 | 13,15 | 13,42 | 12,98 | 13,01 | -0,84% | 388.484,00 |
| 14.10.2025 | 13,10 | 13,35 | 12,93 | 13,12 | -0,61% | 335.076,00 |
| 13.10.2025 | 13,30 | 13,38 | 13,13 | 13,20 | -0,15% | 301.511,00 |
| 10.10.2025 | 13,65 | 13,89 | 13,00 | 13,22 | -3,15% | 469.149,00 |
| 09.10.2025 | 13,89 | 13,92 | 13,55 | 13,65 | -1,37% | 351.050,00 |
| 08.10.2025 | 14,12 | 14,33 | 13,74 | 13,84 | -1,98% | 350.510,00 |
| 07.10.2025 | 14,04 | 14,18 | 13,84 | 14,12 | 0,14% | 320.930,00 |
| 06.10.2025 | 14,48 | 14,54 | 14,02 | 14,10 | -2,76% | 559.467,00 |
| 03.10.2025 | 14,69 | 14,86 | 14,50 | 14,50 | -0,75% | 38.978,00 |
| 02.10.2025 | 14,66 | 14,90 | 14,58 | 14,61 | -0,68% | 301.629,00 |
| 01.10.2025 | 14,93 | 15,14 | 14,44 | 14,71 | -2,62% | 409.191,00 |
| 30.09.2025 | 14,84 | 15,45 | 14,84 | 15,11 | 1,31% | 519.948,00 |
| 29.09.2025 | 14,89 | 15,03 | 14,65 | 14,91 | 0,81% | 332.705,00 |
| 26.09.2025 | 14,60 | 14,88 | 14,55 | 14,79 | 1,23% | 384.196,00 |
| 25.09.2025 | 14,50 | 14,82 | 14,46 | 14,61 | 0,41% | 314.045,00 |
| 24.09.2025 | 14,70 | 14,85 | 14,42 | 14,55 | -1,12% | 729.021,00 |
| 23.09.2025 | 14,40 | 15,45 | 14,30 | 14,72 | 3,41% | 774.785,00 |