14,550$
3,56%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,15 | 14,66 | 14,08 | 14,56 | 3,63% | 503.315,00 |
| 01.07.2025 | 13,71 | 14,18 | 13,71 | 14,05 | 1,77% | 354.560,00 |
| 30.06.2025 | 13,51 | 13,84 | 13,44 | 13,81 | 2,34% | 389.164,00 |
| 27.06.2025 | 13,83 | 14,07 | 13,38 | 13,49 | -1,64% | 1.841.296,00 |
| 26.06.2025 | 13,35 | 14,18 | 13,35 | 13,72 | 1,59% | 567.535,00 |
| 25.06.2025 | 13,71 | 13,75 | 13,31 | 13,50 | -1,39% | 296.699,00 |
| 24.06.2025 | 13,58 | 13,82 | 13,45 | 13,69 | 1,03% | 372.362,00 |
| 23.06.2025 | 13,52 | 13,80 | 13,16 | 13,55 | 0,22% | 364.625,00 |
| 20.06.2025 | 13,21 | 13,84 | 13,21 | 13,52 | 3,44% | 1.574.405,00 |
| 18.06.2025 | 12,90 | 13,34 | 12,87 | 13,07 | 0,93% | 398.735,00 |
| 17.06.2025 | 13,13 | 13,31 | 12,79 | 12,95 | -2,34% | 440.863,00 |
| 16.06.2025 | 13,22 | 13,40 | 13,09 | 13,26 | 2,00% | 361.443,00 |
| 13.06.2025 | 13,01 | 13,31 | 12,90 | 13,00 | -1,22% | 444.673,00 |
| 12.06.2025 | 13,44 | 13,44 | 13,07 | 13,16 | -1,86% | 395.442,00 |
| 11.06.2025 | 13,59 | 13,94 | 13,35 | 13,41 | -1,11% | 512.074,00 |
| 10.06.2025 | 13,37 | 13,68 | 13,31 | 13,56 | 1,27% | 742.526,00 |
| 09.06.2025 | 13,25 | 13,69 | 13,25 | 13,39 | 1,67% | 461.410,00 |
| 06.06.2025 | 12,97 | 13,21 | 12,91 | 13,17 | 2,49% | 373.592,00 |
| 05.06.2025 | 12,80 | 13,09 | 12,70 | 12,85 | 0,47% | 541.025,00 |
| 04.06.2025 | 13,65 | 13,75 | 12,74 | 12,79 | -5,64% | 760.643,00 |
| 03.06.2025 | 13,83 | 13,91 | 13,49 | 13,56 | -2,41% | 637.391,00 |
| 02.06.2025 | 13,94 | 14,05 | 13,68 | 13,89 | -1,00% | 279.012,00 |
| 30.05.2025 | 14,15 | 14,30 | 13,92 | 14,03 | -2,84% | 529.370,00 |
| 29.05.2025 | 14,45 | 14,49 | 14,14 | 14,44 | 0,42% | 413.723,00 |
| 28.05.2025 | 14,36 | 14,50 | 14,22 | 14,38 | 0,14% | 380.122,00 |
| 27.05.2025 | 14,30 | 14,48 | 14,22 | 14,36 | 1,63% | 275.835,00 |
| 23.05.2025 | 13,97 | 14,21 | 13,77 | 14,13 | 0,71% | 340.333,00 |
| 22.05.2025 | 14,16 | 14,34 | 14,02 | 14,03 | -0,92% | 378.953,00 |
| 21.05.2025 | 14,50 | 14,60 | 14,16 | 14,16 | -3,74% | 351.772,00 |
| 20.05.2025 | 14,69 | 14,91 | 14,60 | 14,71 | -0,14% | 251.972,00 |
| 19.05.2025 | 14,81 | 14,90 | 14,65 | 14,73 | -1,44% | 264.561,00 |
| 16.05.2025 | 15,42 | 15,59 | 14,87 | 14,95 | -2,70% | 389.556,00 |
| 15.05.2025 | 15,81 | 15,92 | 15,32 | 15,36 | -2,78% | 335.621,00 |
| 14.05.2025 | 15,79 | 15,84 | 15,52 | 15,80 | -0,88% | 334.151,00 |
| 13.05.2025 | 15,99 | 16,17 | 15,90 | 15,94 | 0,25% | 366.978,00 |
| 12.05.2025 | 15,76 | 15,92 | 15,47 | 15,90 | 4,33% | 385.131,00 |
| 09.05.2025 | 14,98 | 15,36 | 14,70 | 15,24 | 2,04% | 427.359,00 |
| 08.05.2025 | 14,11 | 15,79 | 14,00 | 14,94 | -4,81% | 625.951,00 |
| 07.05.2025 | 15,81 | 15,97 | 15,56 | 15,69 | 0,97% | 519.903,00 |
| 06.05.2025 | 15,09 | 15,64 | 14,83 | 15,54 | 1,50% | 286.508,00 |
| 05.05.2025 | 15,09 | 15,45 | 14,65 | 15,31 | -0,10% | 317.750,00 |
| 02.05.2025 | 14,77 | 15,47 | 14,77 | 15,33 | 4,97% | 389.260,00 |
| 01.05.2025 | 14,40 | 14,75 | 14,21 | 14,60 | 1,39% | 431.229,00 |
| 30.04.2025 | 14,16 | 14,47 | 13,88 | 14,40 | -0,55% | 305.168,00 |
| 29.04.2025 | 14,75 | 14,85 | 14,26 | 14,48 | -2,62% | 332.214,00 |
| 28.04.2025 | 14,80 | 15,12 | 14,76 | 14,87 | 0,61% | 218.348,00 |
| 25.04.2025 | 14,53 | 14,78 | 14,40 | 14,78 | 1,44% | 233.826,00 |
| 24.04.2025 | 14,16 | 14,60 | 14,06 | 14,57 | 1,82% | 289.153,00 |
| 23.04.2025 | 14,71 | 14,92 | 14,26 | 14,31 | 0,35% | 279.973,00 |
| 22.04.2025 | 14,04 | 14,38 | 13,87 | 14,26 | 2,81% | 464.593,00 |
| 21.04.2025 | 14,08 | 14,12 | 13,59 | 13,87 | -1,91% | 289.114,00 |
| 17.04.2025 | 14,00 | 14,26 | 13,89 | 14,14 | 1,07% | 256.201,00 |
| 16.04.2025 | 14,28 | 14,37 | 13,83 | 13,99 | -2,71% | 260.965,00 |
| 15.04.2025 | 14,28 | 14,64 | 14,13 | 14,38 | -0,14% | 330.079,00 |
| 14.04.2025 | 14,00 | 14,54 | 13,86 | 14,40 | 5,26% | 622.898,00 |
| 11.04.2025 | 13,61 | 13,83 | 13,00 | 13,68 | 3,64% | 723.067,00 |
| 10.04.2025 | 13,96 | 13,96 | 13,00 | 13,20 | -6,65% | 383.142,00 |
| 09.04.2025 | 13,11 | 14,30 | 12,70 | 14,14 | 5,64% | 706.748,00 |
| 08.04.2025 | 14,19 | 14,19 | 13,16 | 13,39 | 0,79% | 851.648,00 |
| 07.04.2025 | 13,26 | 14,25 | 12,99 | 13,28 | -3,63% | 576.922,00 |
| 04.04.2025 | 14,18 | 14,42 | 13,64 | 13,78 | -6,51% | 568.885,00 |
| 03.04.2025 | 15,40 | 15,41 | 14,73 | 14,74 | -8,45% | 579.819,00 |
| 02.04.2025 | 15,70 | 16,13 | 15,57 | 16,10 | 1,19% | 214.211,00 |
| 01.04.2025 | 15,82 | 16,17 | 15,69 | 15,91 | -0,13% | 407.656,00 |
| 31.03.2025 | 15,31 | 16,06 | 15,28 | 15,93 | 1,92% | 318.510,00 |
| 28.03.2025 | 15,64 | 15,82 | 15,24 | 15,63 | -0,26% | 623.620,00 |
| 27.03.2025 | 16,78 | 16,85 | 15,63 | 15,67 | -6,56% | 330.696,00 |
| 26.03.2025 | 16,70 | 16,95 | 16,52 | 16,77 | 0,48% | 365.746,00 |
| 25.03.2025 | 16,96 | 17,01 | 16,29 | 16,69 | 0,97% | 464.962,00 |
| 24.03.2025 | 16,35 | 16,77 | 16,16 | 16,53 | -2,54% | 552.480,00 |
| 21.03.2025 | 16,61 | 17,18 | 16,43 | 16,96 | 1,19% | 1.388.870,00 |
| 20.03.2025 | 16,21 | 16,95 | 16,12 | 16,76 | 2,13% | 409.475,00 |
| 19.03.2025 | 15,94 | 16,42 | 15,78 | 16,41 | 2,63% | 308.822,00 |
| 18.03.2025 | 15,52 | 16,01 | 15,30 | 15,99 | 2,76% | 426.251,00 |
| 17.03.2025 | 14,98 | 15,58 | 14,87 | 15,56 | 4,78% | 316.195,00 |
| 14.03.2025 | 14,47 | 14,95 | 14,39 | 14,85 | 3,20% | 348.996,00 |
| 13.03.2025 | 14,44 | 14,98 | 14,30 | 14,39 | 0,49% | 482.213,00 |
| 12.03.2025 | 14,45 | 14,61 | 13,94 | 14,32 | 0,00% | 515.881,00 |
| 11.03.2025 | 13,80 | 14,43 | 13,73 | 14,32 | 3,84% | 437.614,00 |
| 10.03.2025 | 13,99 | 14,33 | 13,63 | 13,79 | -4,24% | 703.043,00 |
| 07.03.2025 | 14,66 | 15,05 | 14,29 | 14,40 | -1,50% | 404.078,00 |
| 06.03.2025 | 14,15 | 14,67 | 14,00 | 14,62 | 2,02% | 500.537,00 |
| 05.03.2025 | 13,90 | 14,48 | 13,79 | 14,33 | 5,68% | 401.692,00 |
| 04.03.2025 | 13,71 | 13,85 | 13,53 | 13,56 | -2,55% | 518.179,00 |
| 03.03.2025 | 14,47 | 14,47 | 13,53 | 13,92 | -4,17% | 512.422,00 |
| 28.02.2025 | 13,87 | 14,67 | 13,76 | 14,52 | 4,91% | 318.129,00 |
| 27.02.2025 | 14,38 | 14,39 | 12,77 | 13,84 | -4,22% | 511.706,00 |
| 26.02.2025 | 14,52 | 14,94 | 14,33 | 14,45 | -1,30% | 209.905,00 |
| 25.02.2025 | 15,13 | 15,17 | 14,51 | 14,64 | -3,24% | 244.794,00 |
| 24.02.2025 | 14,65 | 15,28 | 14,24 | 15,13 | 4,34% | 269.795,00 |
| 21.02.2025 | 14,95 | 15,00 | 14,46 | 14,50 | -2,09% | 183.830,00 |
| 20.02.2025 | 14,86 | 14,99 | 14,69 | 14,81 | -0,67% | 191.111,00 |
| 19.02.2025 | 14,74 | 14,98 | 14,70 | 14,91 | 0,00% | 128.976,00 |
| 18.02.2025 | 15,06 | 15,16 | 14,63 | 14,91 | -0,67% | 156.300,00 |
| 14.02.2025 | 14,76 | 15,01 | 14,52 | 15,01 | 2,81% | 125.831,00 |
| 13.02.2025 | 14,36 | 14,76 | 14,29 | 14,60 | 1,53% | 153.442,00 |
| 12.02.2025 | 14,43 | 14,52 | 14,07 | 14,38 | -2,64% | 170.040,00 |
| 11.02.2025 | 14,52 | 14,83 | 14,52 | 14,77 | 0,41% | 120.554,00 |
| 10.02.2025 | 14,75 | 14,81 | 14,59 | 14,71 | 0,48% | 111.939,00 |
| 07.02.2025 | 14,83 | 14,85 | 14,42 | 14,64 | -1,08% | 194.166,00 |