0,201$
-3,83%
Echtzeit-Aktienkurs SC Work Corp.
Bid:
Ask:
Aktienkurse zur SC Work Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,30 | 0,32 | 0,30 | 0,31 | 0,74% | 600.717,00 |
| 15.09.2025 | 0,31 | 0,31 | 0,30 | 0,31 | -0,64% | 219.147,00 |
| 12.09.2025 | 0,32 | 0,32 | 0,31 | 0,31 | 1,00% | 144.752,00 |
| 11.09.2025 | 0,29 | 0,31 | 0,29 | 0,31 | 3,98% | 475.159,00 |
| 10.09.2025 | 0,28 | 0,30 | 0,28 | 0,30 | -0,33% | 498.945,00 |
| 09.09.2025 | 0,29 | 0,31 | 0,28 | 0,30 | 0,00% | 1.323.541,00 |
| 08.09.2025 | 0,30 | 0,32 | 0,29 | 0,30 | -4,34% | 451.756,00 |
| 05.09.2025 | 0,31 | 0,33 | 0,30 | 0,31 | -80,64% | 351.264,00 |
| 13.12.2024 | 1,62 | 1,64 | 1,58 | 1,62 | -1,82% | 22.807,00 |
| 12.12.2024 | 1,64 | 1,67 | 1,60 | 1,65 | -0,60% | 25.393,00 |
| 11.12.2024 | 2,16 | 2,16 | 1,61 | 1,66 | -10,27% | 72.704,00 |
| 10.12.2024 | 2,16 | 2,16 | 1,81 | 1,85 | -9,31% | 117.341,00 |
| 09.12.2024 | 1,84 | 2,07 | 1,83 | 2,04 | 11,48% | 167.193,00 |
| 06.12.2024 | 1,84 | 2,00 | 1,80 | 1,83 | -3,68% | 205.206,00 |
| 05.12.2024 | 2,01 | 2,08 | 1,90 | 1,90 | -4,04% | 222.592,00 |
| 04.12.2024 | 2,00 | 2,14 | 1,85 | 1,98 | -3,88% | 120.298,00 |
| 03.12.2024 | 2,23 | 2,23 | 2,04 | 2,06 | -5,94% | 90.399,00 |
| 02.12.2024 | 2,30 | 2,35 | 2,10 | 2,19 | -7,98% | 119.909,00 |
| 29.11.2024 | 2,62 | 2,62 | 2,35 | 2,38 | -7,75% | 149.111,00 |
| 27.11.2024 | 2,54 | 2,94 | 2,52 | 2,58 | 8,40% | 429.593,00 |
| 26.11.2024 | 2,88 | 2,92 | 2,13 | 2,38 | -20,67% | 626.216,00 |
| 25.11.2024 | 2,10 | 3,31 | 2,10 | 3,00 | 42,86% | 4.212.468,00 |
| 22.11.2024 | 2,00 | 2,18 | 1,75 | 2,10 | 114,29% | 2.710.451,00 |
| 20.11.2024 | 0,97 | 0,98 | 0,93 | 0,98 | 2,52% | 20.713,00 |
| 19.11.2024 | 0,95 | 0,98 | 0,91 | 0,96 | -2,45% | 15.529,00 |
| 18.11.2024 | 0,90 | 0,98 | 0,88 | 0,98 | 9,46% | 65.047,00 |
| 15.11.2024 | 1,05 | 1,05 | 0,75 | 0,90 | -16,34% | 122.099,00 |
| 14.11.2024 | 1,10 | 1,12 | 1,01 | 1,07 | -2,73% | 30.262,00 |
| 13.11.2024 | 1,14 | 1,16 | 1,08 | 1,10 | -2,65% | 19.474,00 |
| 12.11.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,50% | 21.823,00 |
| 11.11.2024 | 1,15 | 1,17 | 1,09 | 1,10 | -6,25% | 32.200,00 |
| 08.11.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 2,26% | 5.639,00 |
| 07.11.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -1,71% | 9.040,00 |
| 06.11.2024 | 1,20 | 1,20 | 1,14 | 1,17 | 2,62% | 14.592,00 |
| 05.11.2024 | 1,14 | 1,19 | 1,13 | 1,14 | 0,00% | 36.091,00 |
| 04.11.2024 | 1,11 | 1,18 | 1,11 | 1,14 | 2,70% | 37.327,00 |
| 01.11.2024 | 1,12 | 1,17 | 1,11 | 1,11 | -0,89% | 29.019,00 |
| 31.10.2024 | 1,16 | 1,17 | 1,11 | 1,12 | -2,61% | 23.991,00 |
| 30.10.2024 | 1,23 | 1,23 | 1,15 | 1,15 | -2,59% | 17.582,00 |
| 29.10.2024 | 1,17 | 1,24 | 1,16 | 1,18 | -0,79% | 10.754,00 |
| 28.10.2024 | 1,25 | 1,33 | 1,15 | 1,19 | -3,26% | 44.777,00 |
| 25.10.2024 | 1,23 | 1,30 | 1,23 | 1,23 | 0,01% | 13.514,00 |
| 24.10.2024 | 1,20 | 1,26 | 1,15 | 1,23 | -3,91% | 37.550,00 |
| 23.10.2024 | 1,30 | 1,30 | 1,23 | 1,28 | -1,54% | 6.589,00 |
| 22.10.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 5,34% | 13.838,00 |
| 21.10.2024 | 1,39 | 1,39 | 1,18 | 1,23 | -10,57% | 57.538,00 |
| 18.10.2024 | 1,35 | 1,43 | 1,28 | 1,38 | 2,22% | 101.717,00 |
| 17.10.2024 | 1,26 | 1,48 | 1,25 | 1,35 | 8,00% | 277.706,00 |
| 16.10.2024 | 1,24 | 1,31 | 1,22 | 1,25 | 3,39% | 83.987,00 |
| 15.10.2024 | 1,11 | 1,22 | 1,11 | 1,21 | 8,85% | 37.840,00 |
| 14.10.2024 | 1,15 | 1,17 | 1,11 | 1,11 | -3,84% | 3.722,00 |
| 11.10.2024 | 1,12 | 1,19 | 1,12 | 1,16 | 1,32% | 2.950,00 |
| 10.10.2024 | 1,14 | 1,18 | 1,12 | 1,14 | -0,87% | 11.369,00 |
| 09.10.2024 | 1,14 | 1,15 | 1,11 | 1,15 | -3,36% | 8.572,00 |
| 08.10.2024 | 1,16 | 1,19 | 1,15 | 1,19 | 1,71% | 737,00 |
| 07.10.2024 | 1,17 | 1,18 | 1,13 | 1,17 | 1,74% | 11.791,00 |
| 04.10.2024 | 1,20 | 1,20 | 1,15 | 1,15 | 2,50% | 12.544,00 |
| 03.10.2024 | 1,16 | 1,18 | 1,11 | 1,12 | -4,11% | 14.932,00 |
| 02.10.2024 | 1,15 | 1,21 | 1,13 | 1,17 | 0,86% | 47.869,00 |
| 01.10.2024 | 1,18 | 1,22 | 1,16 | 1,16 | -1,28% | 14.990,00 |
| 30.09.2024 | 1,20 | 1,22 | 1,17 | 1,18 | -1,26% | 11.930,00 |
| 27.09.2024 | 1,16 | 1,24 | 1,16 | 1,19 | 0,85% | 8.240,00 |
| 26.09.2024 | 1,23 | 1,24 | 1,13 | 1,18 | -0,84% | 10.443,00 |
| 25.09.2024 | 1,29 | 1,29 | 1,18 | 1,19 | 0,00% | 34.844,00 |
| 24.09.2024 | 1,19 | 1,35 | 1,16 | 1,19 | 0,00% | 79.663,00 |
| 23.09.2024 | 1,31 | 1,31 | 1,17 | 1,19 | -6,30% | 57.504,00 |
| 20.09.2024 | 1,37 | 1,44 | 1,15 | 1,27 | -7,30% | 247.279,00 |
| 19.09.2024 | 1,19 | 1,42 | 1,15 | 1,37 | 17,09% | 157.780,00 |
| 18.09.2024 | 1,22 | 1,27 | 1,17 | 1,17 | -5,24% | 17.518,00 |
| 17.09.2024 | 1,24 | 1,29 | 1,19 | 1,23 | -0,83% | 21.994,00 |
| 16.09.2024 | 1,19 | 1,35 | 1,19 | 1,25 | 4,62% | 49.579,00 |
| 13.09.2024 | 1,16 | 1,23 | 1,12 | 1,19 | 3,48% | 29.033,00 |
| 12.09.2024 | 1,15 | 1,22 | 1,10 | 1,15 | 0,88% | 20.145,00 |
| 11.09.2024 | 1,11 | 1,17 | 1,10 | 1,14 | 4,59% | 19.179,00 |
| 10.09.2024 | 1,09 | 1,12 | 1,08 | 1,09 | -1,11% | 14.568,00 |
| 09.09.2024 | 1,13 | 1,17 | 1,08 | 1,10 | 2,05% | 3.986,00 |
| 06.09.2024 | 1,19 | 1,19 | 1,08 | 1,08 | -11,47% | 54.400,00 |
| 05.09.2024 | 1,05 | 1,38 | 1,03 | 1,22 | 16,19% | 394.978,00 |
| 04.09.2024 | 1,01 | 1,13 | 1,01 | 1,05 | 3,96% | 10.871,00 |
| 03.09.2024 | 1,21 | 1,22 | 0,98 | 1,01 | -16,53% | 63.580,00 |
| 30.08.2024 | 1,15 | 1,34 | 1,14 | 1,21 | 9,01% | 115.916,00 |
| 29.08.2024 | 1,15 | 1,20 | 1,10 | 1,11 | -4,31% | 31.880,00 |
| 28.08.2024 | 1,26 | 1,26 | 1,16 | 1,16 | -7,94% | 25.191,00 |
| 27.08.2024 | 1,09 | 1,29 | 1,09 | 1,26 | 12,50% | 83.984,00 |
| 26.08.2024 | 1,14 | 1,20 | 1,06 | 1,12 | -2,61% | 79.939,00 |
| 23.08.2024 | 1,10 | 1,25 | 1,03 | 1,15 | 3,60% | 133.236,00 |
| 22.08.2024 | 1,07 | 1,25 | 1,02 | 1,11 | 0,91% | 79.418,00 |
| 21.08.2024 | 1,12 | 1,47 | 1,09 | 1,10 | 2,80% | 361.517,00 |
| 20.08.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 3,37% | 23.035,00 |
| 19.08.2024 | 1,03 | 1,06 | 1,01 | 1,04 | 1,48% | 8.437,00 |
| 16.08.2024 | 1,02 | 1,04 | 1,00 | 1,02 | 0,49% | 4.912,00 |
| 15.08.2024 | 1,11 | 1,14 | 0,98 | 1,02 | -4,25% | 18.832,00 |
| 14.08.2024 | 1,00 | 1,17 | 0,97 | 1,06 | 8,16% | 77.980,00 |
| 13.08.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -3,93% | 12.425,00 |
| 12.08.2024 | 1,08 | 1,08 | 1,01 | 1,02 | -1,91% | 3.323,00 |
| 09.08.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 1,46% | 9.863,00 |
| 08.08.2024 | 1,02 | 1,07 | 1,00 | 1,03 | 1,38% | 9.631,00 |
| 07.08.2024 | 1,09 | 1,15 | 1,00 | 1,01 | -7,25% | 73.003,00 |
| 06.08.2024 | 1,07 | 1,10 | 1,00 | 1,09 | -4,39% | 18.955,00 |
| 05.08.2024 | 1,19 | 1,20 | 1,08 | 1,14 | -5,79% | 27.355,00 |