14,080$
-1,54%
Echtzeit-Aktienkurs Sinclair
Bid:
Ask:
Aktienkurse zur Sinclair Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,08 | 14,21 | 14,01 | 14,09 | -1,47% | 76.444,00 |
| 28.05.2026 | 14,01 | 14,31 | 13,93 | 14,30 | 1,27% | 288.648,00 |
| 27.05.2026 | 13,72 | 14,29 | 13,72 | 14,12 | 2,92% | 399.131,00 |
| 26.05.2026 | 13,71 | 13,85 | 13,45 | 13,72 | -1,01% | 443.431,00 |
| 22.05.2026 | 13,73 | 14,03 | 13,73 | 13,86 | 1,76% | 449.936,00 |
| 21.05.2026 | 13,54 | 13,71 | 13,26 | 13,62 | 1,04% | 434.296,00 |
| 20.05.2026 | 13,55 | 13,75 | 13,38 | 13,48 | -0,52% | 387.971,00 |
| 19.05.2026 | 14,17 | 14,39 | 13,50 | 13,55 | -4,98% | 649.778,00 |
| 18.05.2026 | 14,07 | 14,67 | 14,07 | 14,26 | 1,78% | 366.470,00 |
| 15.05.2026 | 14,09 | 14,35 | 13,84 | 14,01 | -0,92% | 377.797,00 |
| 14.05.2026 | 14,15 | 14,51 | 14,05 | 14,14 | 0,64% | 423.414,00 |
| 13.05.2026 | 13,90 | 14,12 | 13,77 | 14,05 | 0,79% | 359.270,00 |
| 12.05.2026 | 14,33 | 14,35 | 13,92 | 13,94 | -2,31% | 483.837,00 |
| 11.05.2026 | 14,48 | 14,93 | 14,23 | 14,27 | -0,07% | 493.707,00 |
| 08.05.2026 | 14,17 | 14,50 | 14,04 | 14,28 | 0,63% | 324.890,00 |
| 07.05.2026 | 14,94 | 14,96 | 14,10 | 14,19 | -4,38% | 521.861,00 |
| 06.05.2026 | 15,00 | 15,22 | 14,83 | 14,84 | 0,44% | 338.781,00 |
| 05.05.2026 | 14,80 | 14,99 | 14,51 | 14,78 | 0,24% | 413.616,00 |
| 04.05.2026 | 14,95 | 15,13 | 14,40 | 14,74 | -2,83% | 674.357,00 |
| 01.05.2026 | 15,21 | 15,72 | 14,60 | 15,17 | -2,38% | 672.561,00 |
| 30.04.2026 | 15,14 | 15,71 | 15,05 | 15,54 | 1,90% | 495.726,00 |
| 29.04.2026 | 15,56 | 15,57 | 15,24 | 15,25 | -2,93% | 290.199,00 |
| 28.04.2026 | 15,89 | 15,94 | 15,38 | 15,71 | -0,19% | 231.662,00 |
| 27.04.2026 | 15,64 | 16,36 | 15,58 | 15,74 | 0,00% | 589.132,00 |
| 24.04.2026 | 15,72 | 15,89 | 15,37 | 15,74 | -0,13% | 392.924,00 |
| 23.04.2026 | 16,65 | 16,68 | 15,63 | 15,76 | -4,95% | 375.448,00 |
| 22.04.2026 | 16,48 | 16,62 | 16,21 | 16,58 | 0,79% | 577.339,00 |
| 21.04.2026 | 16,73 | 17,20 | 16,32 | 16,45 | -2,55% | 487.020,00 |
| 20.04.2026 | 16,40 | 17,25 | 16,40 | 16,88 | 0,54% | 539.329,00 |
| 17.04.2026 | 16,65 | 17,11 | 16,57 | 16,79 | 2,13% | 698.300,00 |
| 16.04.2026 | 16,24 | 16,70 | 16,12 | 16,44 | 1,23% | 628.423,00 |
| 15.04.2026 | 15,56 | 16,25 | 15,52 | 16,24 | 4,37% | 621.156,00 |
| 14.04.2026 | 14,37 | 15,58 | 14,35 | 15,56 | 7,31% | 451.931,00 |
| 13.04.2026 | 14,36 | 14,61 | 14,25 | 14,50 | 0,90% | 289.234,00 |
| 10.04.2026 | 13,88 | 14,48 | 13,86 | 14,37 | 4,02% | 434.913,00 |
| 09.04.2026 | 13,68 | 13,90 | 13,28 | 13,82 | 0,84% | 359.647,00 |
| 08.04.2026 | 13,81 | 14,09 | 13,62 | 13,70 | 1,33% | 358.618,00 |
| 07.04.2026 | 13,38 | 13,64 | 13,27 | 13,52 | 1,81% | 359.260,00 |
| 06.04.2026 | 12,86 | 13,30 | 12,86 | 13,28 | 2,08% | 299.167,00 |
| 02.04.2026 | 12,83 | 13,30 | 12,75 | 13,01 | -0,38% | 410.578,00 |
| 01.04.2026 | 12,60 | 13,10 | 12,55 | 13,06 | 0,93% | 582.453,00 |
| 31.03.2026 | 13,35 | 13,35 | 12,46 | 12,94 | -1,82% | 617.884,00 |
| 30.03.2026 | 13,23 | 13,27 | 12,82 | 13,18 | 0,30% | 407.492,00 |
| 27.03.2026 | 13,06 | 13,27 | 12,78 | 13,14 | -0,15% | 445.613,00 |
| 26.03.2026 | 13,05 | 13,42 | 13,05 | 13,16 | -0,60% | 302.501,00 |
| 25.03.2026 | 13,26 | 13,50 | 13,02 | 13,24 | -0,15% | 311.260,00 |
| 24.03.2026 | 13,22 | 13,56 | 13,20 | 13,26 | -0,90% | 362.031,00 |
| 23.03.2026 | 13,47 | 13,83 | 13,26 | 13,38 | 1,06% | 431.946,00 |
| 20.03.2026 | 13,50 | 13,94 | 13,13 | 13,24 | -0,08% | 1.505.898,00 |
| 19.03.2026 | 13,11 | 13,44 | 12,91 | 13,25 | 0,30% | 427.662,00 |
| 18.03.2026 | 13,83 | 14,03 | 13,12 | 13,21 | -6,11% | 504.949,00 |
| 17.03.2026 | 13,98 | 14,35 | 13,98 | 14,07 | 0,07% | 248.991,00 |
| 16.03.2026 | 14,13 | 14,22 | 13,87 | 14,06 | -0,21% | 293.330,00 |
| 13.03.2026 | 14,02 | 14,41 | 13,98 | 14,09 | 1,73% | 457.079,00 |
| 12.03.2026 | 13,86 | 13,98 | 13,65 | 13,85 | -0,93% | 687.757,00 |
| 11.03.2026 | 14,34 | 14,39 | 13,85 | 13,98 | -2,24% | 627.851,00 |
| 10.03.2026 | 14,66 | 14,69 | 14,18 | 14,30 | -3,64% | 473.935,00 |
| 09.03.2026 | 15,18 | 15,20 | 14,19 | 14,84 | -4,87% | 832.853,00 |
| 06.03.2026 | 15,29 | 15,96 | 15,09 | 15,60 | 0,58% | 492.024,00 |
| 05.03.2026 | 15,29 | 15,64 | 15,14 | 15,51 | 1,31% | 427.911,00 |
| 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 |