14,575$
-2,83%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,10 | 15,37 | 14,57 | 14,58 | -2,80% | 1.214.085,00 |
| 11.11.2026 | 14,94 | 15,46 | 14,77 | 15,00 | -0,76% | 844.428,00 |
| 10.11.2026 | 14,24 | 15,17 | 13,81 | 15,11 | 6,22% | 1.491.568,00 |
| 09.11.2026 | 13,85 | 14,33 | 13,61 | 14,23 | 3,98% | 1.175.060,00 |
| 06.11.2026 | 14,06 | 14,06 | 13,35 | 13,68 | -3,46% | 1.186.371,00 |
| 05.11.2026 | 14,59 | 15,98 | 13,91 | 14,17 | -0,91% | 2.221.315,00 |
| 04.11.2026 | 13,73 | 14,30 | 13,73 | 14,30 | 6,16% | 920.967,00 |
| 03.11.2026 | 12,98 | 13,71 | 12,95 | 13,47 | 3,86% | 689.210,00 |
| 02.11.2026 | 12,89 | 13,23 | 12,73 | 12,97 | 1,33% | 660.628,00 |
| 30.10.2026 | 12,84 | 12,89 | 12,64 | 12,80 | 0,75% | 503.269,00 |
| 29.10.2026 | 12,34 | 12,74 | 12,32 | 12,71 | 3,80% | 561.578,00 |
| 28.10.2026 | 12,05 | 12,29 | 12,02 | 12,24 | 1,37% | 571.700,00 |
| 27.10.2026 | 12,00 | 12,19 | 11,83 | 12,08 | 0,79% | 685.790,00 |
| 26.10.2026 | 12,36 | 12,49 | 11,96 | 11,98 | -3,31% | 573.820,00 |
| 23.10.2026 | 12,74 | 12,74 | 12,37 | 12,39 | -3,13% | 371.381,00 |
| 22.10.2026 | 12,68 | 13,03 | 12,68 | 12,79 | 0,79% | 319.100,00 |
| 21.10.2026 | 13,30 | 13,30 | 12,65 | 12,69 | -4,69% | 478.657,00 |
| 20.10.2026 | 12,81 | 13,34 | 12,77 | 13,32 | 3,78% | 750.442,00 |
| 19.10.2026 | 12,74 | 12,87 | 12,39 | 12,83 | 2,48% | 646.299,00 |
| 16.10.2026 | 12,76 | 13,19 | 12,44 | 12,52 | -0,16% | 708.873,00 |
| 15.10.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 1,09% | 2.700,00 |
| 14.10.2026 | 12,61 | 12,71 | 12,28 | 12,41 | -2,01% | 350.486,00 |
| 13.10.2026 | 12,61 | 12,76 | 12,56 | 12,66 | 0,48% | 303.809,00 |
| 12.10.2026 | 12,72 | 12,83 | 12,45 | 12,60 | -1,02% | 345.232,00 |
| 09.10.2026 | 13,10 | 13,18 | 12,72 | 12,73 | -3,05% | 408.032,00 |
| 08.10.2026 | 13,01 | 13,38 | 12,95 | 13,13 | 0,50% | 672.616,00 |
| 07.10.2026 | 12,80 | 13,09 | 12,67 | 13,07 | 0,81% | 499.001,00 |
| 06.10.2026 | 12,68 | 13,03 | 12,59 | 12,96 | 2,37% | 545.913,00 |
| 05.10.2026 | 12,37 | 12,77 | 12,23 | 12,66 | 1,85% | 515.922,00 |
| 02.10.2026 | 12,62 | 12,70 | 12,24 | 12,43 | -0,72% | 530.571,00 |
| 01.10.2026 | 12,70 | 12,79 | 12,33 | 12,52 | -1,49% | 570.985,00 |
| 30.09.2026 | 12,86 | 12,94 | 12,66 | 12,71 | -0,39% | 651.948,00 |
| 29.09.2026 | 12,69 | 12,92 | 12,69 | 12,76 | -0,43% | 367.275,00 |
| 28.09.2026 | 12,78 | 13,01 | 12,68 | 12,82 | 0,27% | 398.740,00 |
| 25.09.2026 | 12,74 | 12,84 | 12,58 | 12,78 | 0,31% | 489.560,00 |
| 24.09.2026 | 12,86 | 13,02 | 12,60 | 12,74 | -0,93% | 444.057,00 |
| 23.09.2026 | 13,14 | 13,14 | 12,82 | 12,86 | -2,35% | 426.558,00 |
| 22.09.2026 | 13,30 | 13,47 | 13,06 | 13,17 | -0,30% | 469.155,00 |
| 21.09.2026 | 13,28 | 13,75 | 13,21 | 13,21 | 0,99% | 495.968,00 |
| 18.09.2026 | 13,55 | 13,60 | 13,06 | 13,08 | -3,89% | 1.118.192,00 |
| 17.09.2026 | 14,18 | 14,19 | 13,61 | 13,61 | -2,96% | 396.751,00 |
| 16.09.2026 | 14,14 | 14,21 | 13,89 | 14,03 | -0,67% | 463.268,00 |
| 15.09.2026 | 14,27 | 14,28 | 14,08 | 14,12 | -1,81% | 307.243,00 |
| 14.09.2026 | 13,93 | 14,52 | 13,93 | 14,38 | 3,45% | 452.253,00 |
| 11.09.2026 | 13,96 | 14,20 | 13,70 | 13,90 | 0,51% | 358.899,00 |
| 10.09.2026 | 13,51 | 13,95 | 13,50 | 13,83 | 2,07% | 388.008,00 |
| 09.09.2026 | 13,72 | 13,82 | 13,37 | 13,55 | -1,81% | 370.547,00 |
| 08.09.2026 | 13,72 | 13,96 | 13,48 | 13,80 | -0,07% | 376.107,00 |
| 04.09.2026 | 13,81 | 13,90 | 13,70 | 13,81 | -0,86% | 376.739,00 |
| 03.09.2026 | 13,91 | 13,99 | 13,62 | 13,93 | 1,31% | 427.214,00 |
| 02.09.2026 | 14,04 | 14,32 | 13,66 | 13,75 | -0,94% | 527.621,00 |
| 01.09.2026 | 14,04 | 14,17 | 13,78 | 13,88 | -1,49% | 343.792,00 |
| 31.08.2026 | 14,16 | 14,22 | 13,86 | 14,09 | -1,81% | 435.873,00 |
| 28.08.2026 | 14,18 | 14,43 | 14,03 | 14,35 | 2,35% | 320.996,00 |
| 27.08.2026 | 14,20 | 14,30 | 13,90 | 14,02 | -2,20% | 480.599,00 |
| 26.08.2026 | 14,70 | 14,70 | 14,17 | 14,34 | -2,48% | 435.923,00 |
| 25.08.2026 | 14,39 | 14,75 | 14,22 | 14,70 | 1,20% | 286.861,00 |
| 24.08.2026 | 14,41 | 14,70 | 14,38 | 14,53 | 0,80% | 228.271,00 |
| 21.08.2026 | 14,43 | 14,54 | 14,25 | 14,41 | 0,35% | 495.328,00 |
| 20.08.2026 | 14,52 | 14,57 | 14,12 | 14,36 | -1,51% | 283.307,00 |
| 19.08.2026 | 14,48 | 14,77 | 14,27 | 14,58 | 1,53% | 283.824,00 |
| 18.08.2026 | 14,41 | 14,75 | 14,23 | 14,36 | 0,77% | 354.565,00 |
| 17.08.2026 | 14,69 | 14,73 | 14,15 | 14,25 | -3,98% | 575.527,00 |
| 14.08.2026 | 14,34 | 14,90 | 14,29 | 14,84 | 3,92% | 405.404,00 |
| 13.08.2026 | 14,00 | 14,31 | 13,93 | 14,28 | 2,81% | 427.097,00 |
| 12.08.2026 | 13,67 | 13,99 | 13,52 | 13,89 | 1,54% | 344.515,00 |
| 11.08.2026 | 13,65 | 13,76 | 13,24 | 13,68 | -0,51% | 549.729,00 |
| 10.08.2026 | 14,20 | 14,85 | 13,67 | 13,75 | -3,17% | 817.859,00 |
| 07.08.2026 | 14,73 | 14,99 | 14,15 | 14,20 | -3,79% | 1.245.380,00 |
| 06.08.2026 | 14,51 | 16,30 | 14,21 | 14,76 | 7,03% | 1.475.357,00 |
| 05.08.2026 | 13,82 | 14,04 | 13,74 | 13,79 | -1,50% | 487.765,00 |
| 04.08.2026 | 13,92 | 14,16 | 13,92 | 14,00 | 0,57% | 431.711,00 |
| 03.08.2026 | 13,95 | 14,26 | 13,82 | 13,92 | 1,31% | 374.766,00 |
| 31.07.2026 | 13,65 | 13,78 | 13,45 | 13,74 | -0,22% | 336.868,00 |
| 30.07.2026 | 14,03 | 14,03 | 13,54 | 13,77 | -3,03% | 379.014,00 |
| 29.07.2026 | 14,20 | 14,33 | 14,11 | 14,20 | 0,57% | 452.454,00 |
| 28.07.2026 | 13,61 | 14,25 | 13,56 | 14,12 | 4,67% | 473.351,00 |
| 27.07.2026 | 13,57 | 13,93 | 13,48 | 13,49 | 0,00% | 391.275,00 |
| 24.07.2026 | 13,51 | 13,77 | 13,45 | 13,49 | 0,94% | 354.367,00 |
| 23.07.2026 | 13,64 | 13,70 | 13,13 | 13,37 | -3,43% | 450.766,00 |
| 22.07.2026 | 13,92 | 13,92 | 13,48 | 13,84 | 0,18% | 496.898,00 |
| 21.07.2026 | 13,97 | 14,13 | 13,74 | 13,82 | -2,02% | 650.950,00 |
| 20.07.2026 | 13,90 | 14,11 | 13,67 | 14,10 | 2,03% | 597.854,00 |
| 17.07.2026 | 14,17 | 14,42 | 13,77 | 13,82 | -3,59% | 363.000,00 |
| 16.07.2026 | 14,53 | 14,70 | 14,21 | 14,34 | -0,10% | 317.128,00 |
| 15.07.2026 | 13,95 | 14,97 | 13,93 | 14,35 | 3,91% | 675.100,00 |
| 14.07.2026 | 14,14 | 14,22 | 13,80 | 13,81 | -3,09% | 416.992,00 |
| 13.07.2026 | 14,40 | 14,64 | 14,24 | 14,25 | 0,07% | 510.301,00 |
| 10.07.2026 | 14,61 | 14,73 | 14,23 | 14,24 | -2,06% | 622.754,00 |
| 09.07.2026 | 14,22 | 14,73 | 13,96 | 14,54 | 1,39% | 731.075,00 |
| 08.07.2026 | 14,78 | 14,90 | 14,22 | 14,34 | -2,88% | 614.308,00 |
| 07.07.2026 | 15,21 | 15,54 | 14,70 | 14,77 | -2,44% | 484.442,00 |
| 06.07.2026 | 15,37 | 15,52 | 15,08 | 15,14 | -1,85% | 842.481,00 |
| 02.07.2026 | 15,11 | 15,48 | 14,90 | 15,42 | 2,12% | 607.505,00 |
| 01.07.2026 | 14,36 | 15,28 | 14,29 | 15,10 | 5,96% | 628.688,00 |
| 30.06.2026 | 13,95 | 14,38 | 13,74 | 14,25 | 2,00% | 493.630,00 |
| 29.06.2026 | 13,95 | 14,12 | 13,71 | 13,97 | 1,23% | 735.454,00 |
| 26.06.2026 | 12,85 | 13,87 | 12,85 | 13,80 | 6,65% | 1.731.011,00 |
| 25.06.2026 | 14,04 | 14,06 | 12,89 | 12,94 | -7,74% | 628.623,00 |
| 24.06.2026 | 14,01 | 14,35 | 13,97 | 14,03 | 0,25% | 478.971,00 |