14,650$
-6,15%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,00 | 16,00 | 14,55 | 14,67 | -6,02% | 21.320,00 |
| 06.03.2026 | 15,29 | 15,96 | 15,09 | 15,61 | 0,64% | 44,00 |
| 05.03.2026 | 15,29 | 15,64 | 15,14 | 15,51 | 1,31% | 427.910,00 |
| 04.03.2026 | 15,37 | 15,49 | 14,91 | 15,31 | 0,13% | 431.498,00 |
| 03.03.2026 | 15,37 | 15,65 | 15,04 | 15,29 | -3,35% | 507.499,00 |
| 02.03.2026 | 15,87 | 16,09 | 15,31 | 15,82 | -3,18% | 695.557,00 |
| 27.02.2026 | 16,07 | 16,38 | 15,53 | 16,34 | 0,31% | 761.969,00 |
| 26.02.2026 | 14,17 | 17,13 | 14,17 | 16,29 | 17,53% | 1.366.422,00 |
| 25.02.2026 | 13,93 | 14,10 | 13,40 | 13,86 | -1,42% | 569.390,00 |
| 24.02.2026 | 14,12 | 14,24 | 14,02 | 14,06 | -0,42% | 218.196,00 |
| 23.02.2026 | 14,58 | 14,60 | 13,98 | 14,12 | -3,29% | 275.683,00 |
| 20.02.2026 | 14,54 | 14,67 | 14,24 | 14,60 | 0,34% | 241.454,00 |
| 19.02.2026 | 14,91 | 15,02 | 14,45 | 14,55 | -3,26% | 307.530,00 |
| 18.02.2026 | 14,88 | 15,32 | 14,88 | 15,04 | 0,60% | 316.743,00 |
| 17.02.2026 | 14,96 | 15,13 | 14,65 | 14,95 | -0,07% | 296.273,00 |
| 13.02.2026 | 14,73 | 15,11 | 14,59 | 14,96 | 2,40% | 318.274,00 |
| 12.02.2026 | 15,20 | 15,30 | 14,37 | 14,61 | -3,12% | 409.030,00 |
| 11.02.2026 | 15,25 | 15,25 | 14,86 | 15,08 | -1,05% | 355.540,00 |
| 10.02.2026 | 14,75 | 15,28 | 14,70 | 15,24 | 4,24% | 322.680,00 |
| 09.02.2026 | 13,79 | 14,98 | 13,76 | 14,62 | 6,79% | 626.277,00 |
| 06.02.2026 | 13,70 | 13,85 | 13,54 | 13,69 | -0,07% | 268.039,00 |
| 05.02.2026 | 13,77 | 13,77 | 13,38 | 13,70 | -0,36% | 449.904,00 |
| 04.02.2026 | 13,63 | 13,99 | 13,48 | 13,75 | 0,44% | 474.998,00 |
| 03.02.2026 | 14,38 | 14,44 | 13,52 | 13,69 | -5,46% | 350.257,00 |
| 02.02.2026 | 14,41 | 14,71 | 14,39 | 14,48 | -0,21% | 303.005,00 |
| 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% | 308.715,00 |
| 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% | 323.840,00 |
| 26.01.2026 | 14,93 | 15,32 | 14,83 | 15,24 | 1,26% | 281.604,00 |
| 23.01.2026 | 15,41 | 15,47 | 14,76 | 15,05 | -2,53% | 603.858,00 |
| 22.01.2026 | 15,32 | 15,71 | 15,30 | 15,44 | 1,25% | 287.582,00 |
| 21.01.2026 | 15,21 | 15,34 | 15,08 | 15,25 | 0,26% | 306.253,00 |
| 20.01.2026 | 15,08 | 15,42 | 15,02 | 15,21 | -0,26% | 348.846,00 |
| 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% | 258.734,00 |
| 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% | 310.042,00 |
| 07.01.2026 | 15,02 | 15,10 | 14,50 | 14,63 | -3,05% | 475.033,00 |
| 06.01.2026 | 15,24 | 15,35 | 15,04 | 15,09 | -1,05% | 358.773,00 |
| 05.01.2026 | 15,22 | 15,35 | 14,98 | 15,25 | 0,20% | 269.851,00 |