1,900$
-7,77%
Echtzeit-Aktienkurs SiNtx Technologies Inc.
Bid:
Ask:
Aktienkurse zur SiNtx Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.09.2025 | 4,25 | 4,28 | 4,01 | 4,04 | -6,81% | 112.298,00 |
15.09.2025 | 4,47 | 4,47 | 4,27 | 4,33 | -0,46% | 64.659,00 |
12.09.2025 | 4,66 | 4,66 | 4,20 | 4,35 | -4,19% | 97.539,00 |
11.09.2025 | 4,48 | 4,73 | 4,30 | 4,54 | 4,13% | 167.620,00 |
10.09.2025 | 4,20 | 4,47 | 4,19 | 4,36 | 2,83% | 163.200,00 |
09.09.2025 | 4,45 | 4,65 | 4,16 | 4,24 | -7,63% | 308.287,00 |
08.09.2025 | 3,95 | 4,80 | 3,91 | 4,59 | -16,70% | 1.010.638,00 |
05.09.2025 | 4,12 | 6,13 | 4,11 | 5,51 | 191,53% | 2.287.278,00 |
03.04.2023 | 2,01 | 2,02 | 1,84 | 1,89 | -8,25% | 86.679,00 |
31.03.2023 | 2,05 | 2,13 | 1,95 | 2,06 | 3,00% | 89.724,00 |
30.03.2023 | 2,33 | 2,34 | 1,91 | 2,00 | -13,79% | 251.956,00 |
29.03.2023 | 2,26 | 2,39 | 2,23 | 2,32 | 1,75% | 127.606,00 |
28.03.2023 | 2,35 | 2,48 | 2,25 | 2,28 | -4,60% | 68.363,00 |
27.03.2023 | 2,24 | 2,47 | 2,22 | 2,39 | 4,82% | 173.948,00 |
24.03.2023 | 2,18 | 2,29 | 2,18 | 2,28 | 2,70% | 53.670,00 |
23.03.2023 | 2,25 | 2,29 | 2,12 | 2,22 | 0,45% | 94.629,00 |
22.03.2023 | 2,25 | 2,36 | 2,20 | 2,21 | 0,00% | 211.503,00 |
21.03.2023 | 2,27 | 2,27 | 2,13 | 2,21 | -0,45% | 95.748,00 |
20.03.2023 | 2,22 | 2,30 | 2,20 | 2,22 | -0,89% | 75.739,00 |
17.03.2023 | 2,42 | 2,45 | 2,18 | 2,24 | -8,57% | 158.792,00 |
16.03.2023 | 2,50 | 2,55 | 2,36 | 2,45 | 0,41% | 101.489,00 |
15.03.2023 | 2,61 | 2,61 | 2,41 | 2,44 | -10,62% | 166.812,00 |
14.03.2023 | 2,28 | 2,77 | 2,27 | 2,73 | 19,74% | 367.101,00 |
13.03.2023 | 2,46 | 2,51 | 2,13 | 2,28 | -9,88% | 339.865,00 |
10.03.2023 | 3,16 | 3,26 | 2,46 | 2,53 | -18,91% | 711.042,00 |
09.03.2023 | 3,48 | 3,67 | 3,02 | 3,12 | -6,31% | 1.337.630,00 |
08.03.2023 | 2,82 | 3,55 | 2,70 | 3,33 | 21,98% | 2.679.742,00 |
07.03.2023 | 2,61 | 2,74 | 2,48 | 2,73 | 4,60% | 180.725,00 |
06.03.2023 | 2,67 | 2,68 | 2,40 | 2,61 | -2,61% | 149.321,00 |
03.03.2023 | 2,75 | 2,86 | 2,63 | 2,68 | -2,19% | 223.003,00 |
02.03.2023 | 2,57 | 2,84 | 2,57 | 2,74 | 3,01% | 271.017,00 |
01.03.2023 | 2,74 | 2,88 | 2,50 | 2,66 | -5,00% | 532.587,00 |
28.02.2023 | 2,48 | 3,00 | 2,42 | 2,80 | 17,89% | 2.092.202,00 |
27.02.2023 | 2,44 | 2,48 | 2,22 | 2,38 | 6,98% | 216.998,00 |
24.02.2023 | 2,35 | 2,36 | 2,18 | 2,22 | -6,72% | 82.797,00 |
23.02.2023 | 2,47 | 2,51 | 2,30 | 2,38 | -3,25% | 102.976,00 |
22.02.2023 | 2,31 | 2,58 | 2,30 | 2,46 | 3,40% | 133.249,00 |
21.02.2023 | 2,45 | 2,46 | 2,34 | 2,38 | -2,06% | 77.552,00 |
17.02.2023 | 2,60 | 2,60 | 2,34 | 2,43 | -5,85% | 209.403,00 |
16.02.2023 | 2,59 | 2,73 | 2,50 | 2,58 | 0,39% | 206.574,00 |
15.02.2023 | 2,65 | 2,74 | 2,23 | 2,57 | 1,18% | 415.659,00 |
14.02.2023 | 2,90 | 3,32 | 2,52 | 2,54 | -11,96% | 491.490,00 |
13.02.2023 | 2,72 | 3,10 | 2,67 | 2,89 | 6,07% | 378.129,00 |
10.02.2023 | 3,03 | 3,14 | 2,67 | 2,72 | -10,82% | 394.729,00 |
09.02.2023 | 3,39 | 3,50 | 2,73 | 3,05 | -9,63% | 368.309,00 |
08.02.2023 | 4,94 | 4,94 | 3,17 | 3,38 | -45,65% | 1.197.618,00 |
07.02.2023 | 8,06 | 8,06 | 6,12 | 6,21 | -17,20% | 79.165,00 |
06.02.2023 | 9,09 | 9,10 | 7,45 | 7,50 | -18,70% | 68.817,00 |
03.02.2023 | 8,23 | 12,14 | 7,80 | 9,23 | 13,05% | 301.256,00 |
02.02.2023 | 8,11 | 8,30 | 7,80 | 8,16 | 0,00% | 12.093,00 |
01.02.2023 | 8,90 | 8,90 | 7,77 | 8,16 | -6,74% | 35.848,00 |
31.01.2023 | 8,77 | 9,50 | 8,37 | 8,75 | -2,45% | 62.977,00 |
30.01.2023 | 9,22 | 9,35 | 8,86 | 8,97 | -1,81% | 2.064,00 |
27.01.2023 | 9,22 | 9,22 | 8,79 | 9,14 | 0,50% | 9.943,00 |
26.01.2023 | 8,84 | 9,50 | 8,70 | 9,09 | 1,34% | 31.141,00 |
25.01.2023 | 8,80 | 9,08 | 8,70 | 8,97 | 0,73% | 8.375,00 |
24.01.2023 | 8,81 | 9,00 | 8,70 | 8,91 | -0,95% | 5.575,00 |
23.01.2023 | 9,31 | 9,33 | 8,80 | 8,99 | -2,81% | 10.858,00 |
20.01.2023 | 9,11 | 9,71 | 9,11 | 9,25 | -4,15% | 29.212,00 |
19.01.2023 | 8,47 | 9,80 | 8,07 | 9,65 | 11,82% | 93.152,00 |
18.01.2023 | 8,58 | 9,00 | 8,38 | 8,63 | -1,48% | 19.544,00 |
17.01.2023 | 7,47 | 8,76 | 7,47 | 8,76 | 15,72% | 51.049,00 |
13.01.2023 | 7,25 | 7,80 | 7,25 | 7,57 | 2,99% | 16.101,00 |
12.01.2023 | 7,50 | 7,72 | 7,10 | 7,35 | -1,34% | 17.993,00 |
11.01.2023 | 7,81 | 8,10 | 7,40 | 7,45 | -9,15% | 43.745,00 |
10.01.2023 | 8,50 | 8,50 | 7,90 | 8,20 | -5,64% | 73.816,00 |
09.01.2023 | 8,10 | 11,41 | 7,72 | 8,69 | 5,46% | 562.243,00 |
06.01.2023 | 7,98 | 8,27 | 7,82 | 8,24 | -0,24% | 16.524,00 |
05.01.2023 | 8,95 | 8,95 | 7,85 | 8,26 | -8,22% | 32.039,00 |
04.01.2023 | 9,60 | 9,81 | 8,93 | 9,00 | -6,25% | 46.952,00 |
03.01.2023 | 9,63 | 10,00 | 9,31 | 9,60 | -0,83% | 31.117,00 |
30.12.2022 | 9,27 | 10,00 | 9,25 | 9,68 | -0,21% | 69.382,00 |
29.12.2022 | 8,80 | 9,70 | 8,37 | 9,70 | 14,12% | 208.741,00 |
28.12.2022 | 7,72 | 9,85 | 7,34 | 8,50 | 10,32% | 272.933,00 |
27.12.2022 | 8,25 | 8,25 | 7,59 | 7,71 | -6,04% | 125.499,00 |
23.12.2022 | 8,42 | 8,94 | 7,65 | 8,20 | -2,03% | 296.547,00 |
22.12.2022 | 10,49 | 10,90 | 7,79 | 8,37 | -28,71% | 872.826,00 |
21.12.2022 | 8,47 | 15,10 | 8,12 | 11,74 | 57,16% | 20.984.552,00 |
20.12.2022 | 8,51 | 8,88 | 6,46 | 7,47 | -4,11% | 1.071.175,00 |
19.12.2022 | 10,50 | 11,00 | 7,00 | 7,79 | -1,14% | 404.215,00 |
16.12.2022 | 8,68 | 9,11 | 7,75 | 7,88 | -10,45% | 23.100,00 |
15.12.2022 | 9,50 | 9,68 | 8,23 | 8,80 | -12,00% | 51.826,00 |
14.12.2022 | 10,68 | 10,90 | 9,30 | 10,00 | -3,75% | 34.837,00 |
13.12.2022 | 10,73 | 11,51 | 9,90 | 10,39 | -5,29% | 43.485,00 |
12.12.2022 | 10,00 | 11,20 | 9,70 | 10,97 | 8,61% | 77.553,00 |
09.12.2022 | 10,20 | 10,50 | 9,03 | 10,10 | -2,51% | 32.943,00 |
08.12.2022 | 11,00 | 11,00 | 9,89 | 10,36 | -3,18% | 49.933,00 |
07.12.2022 | 10,50 | 11,48 | 9,94 | 10,70 | 1,81% | 57.649,00 |
06.12.2022 | 12,00 | 12,00 | 10,51 | 10,51 | -7,32% | 52.214,00 |
05.12.2022 | 12,00 | 12,40 | 10,50 | 11,34 | -5,10% | 76.909,00 |
02.12.2022 | 12,16 | 12,35 | 11,46 | 11,95 | -0,25% | 45.637,00 |
01.12.2022 | 13,07 | 13,07 | 11,17 | 11,98 | -10,53% | 122.905,00 |
30.11.2022 | 13,10 | 14,50 | 12,35 | 13,39 | 11,58% | 242.337,00 |
29.11.2022 | 11,60 | 13,49 | 11,36 | 12,00 | 7,05% | 202.191,00 |
28.11.2022 | 10,70 | 12,00 | 10,53 | 11,21 | 4,77% | 64.191,00 |
25.11.2022 | 10,67 | 11,37 | 10,05 | 10,70 | 0,28% | 39.161,00 |
23.11.2022 | 9,96 | 11,12 | 9,94 | 10,67 | 12,32% | 61.164,00 |
22.11.2022 | 9,51 | 10,10 | 9,06 | 9,50 | -3,06% | 17.385,00 |
21.11.2022 | 9,95 | 10,09 | 9,20 | 9,80 | -1,21% | 8.679,00 |
18.11.2022 | 10,55 | 10,55 | 9,52 | 9,92 | -3,69% | 17.514,00 |