2,700$
294,74%
Echtzeit-Aktienkurs Sentage Holdings Inc
Bid:
Ask:
Aktienkurse zur Sentage Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,21 | 2,21 | 2,04 | 2,04 | -3,32% | 45.513,00 |
| 16.05.2024 | 2,12 | 2,39 | 2,07 | 2,11 | 1,64% | 40.251,00 |
| 15.05.2024 | 1,92 | 2,45 | 1,89 | 2,08 | 11,02% | 138.231,00 |
| 14.05.2024 | 1,84 | 1,92 | 1,84 | 1,87 | -1,06% | 9.936,00 |
| 13.05.2024 | 1,85 | 1,93 | 1,85 | 1,89 | -0,53% | 2.086,00 |
| 10.05.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -0,52% | 943,00 |
| 09.05.2024 | 2,04 | 2,04 | 1,85 | 1,91 | 1,60% | 10.783,00 |
| 08.05.2024 | 2,00 | 2,07 | 1,87 | 1,88 | -6,47% | 9.937,00 |
| 07.05.2024 | 1,85 | 2,09 | 1,85 | 2,01 | 10,44% | 43.426,00 |
| 06.05.2024 | 1,87 | 1,90 | 1,81 | 1,82 | -2,15% | 4.818,00 |
| 03.05.2024 | 1,86 | 1,94 | 1,85 | 1,86 | 1,09% | 6.757,00 |
| 02.05.2024 | 1,80 | 1,84 | 1,78 | 1,84 | 1,10% | 9.655,00 |
| 01.05.2024 | 1,83 | 1,83 | 1,80 | 1,82 | -0,27% | 5.438,00 |
| 30.04.2024 | 1,82 | 1,84 | 1,80 | 1,83 | 0,27% | 2.291,00 |
| 29.04.2024 | 1,89 | 1,92 | 1,79 | 1,82 | -7,14% | 10.739,00 |
| 26.04.2024 | 1,81 | 1,97 | 1,81 | 1,96 | 4,14% | 11.994,00 |
| 25.04.2024 | 1,82 | 1,90 | 1,81 | 1,88 | -0,42% | 5.705,00 |
| 24.04.2024 | 1,97 | 1,99 | 1,85 | 1,89 | -1,05% | 9.516,00 |
| 23.04.2024 | 1,92 | 2,00 | 1,89 | 1,91 | -4,02% | 16.537,00 |
| 22.04.2024 | 1,92 | 2,00 | 1,87 | 1,99 | 1,53% | 8.432,00 |
| 19.04.2024 | 2,03 | 2,03 | 1,91 | 1,96 | -3,92% | 18.397,00 |
| 18.04.2024 | 1,97 | 2,15 | 1,96 | 2,04 | 6,81% | 65.186,00 |
| 17.04.2024 | 1,89 | 1,92 | 1,80 | 1,91 | 1,38% | 19.700,00 |
| 16.04.2024 | 1,99 | 1,99 | 1,87 | 1,88 | -6,50% | 8.575,00 |
| 15.04.2024 | 2,14 | 2,14 | 1,95 | 2,02 | -5,40% | 15.297,00 |
| 12.04.2024 | 2,16 | 2,20 | 2,10 | 2,13 | -2,29% | 5.329,00 |
| 11.04.2024 | 2,15 | 2,26 | 2,09 | 2,18 | 5,83% | 11.298,00 |
| 10.04.2024 | 2,15 | 2,15 | 2,03 | 2,06 | -1,90% | 21.922,00 |
| 09.04.2024 | 2,28 | 2,28 | 2,02 | 2,10 | -4,55% | 22.024,00 |
| 08.04.2024 | 2,41 | 2,41 | 2,20 | 2,20 | -2,22% | 9.975,00 |
| 05.04.2024 | 2,36 | 2,36 | 2,23 | 2,25 | -0,88% | 5.030,00 |
| 04.04.2024 | 2,40 | 2,40 | 2,25 | 2,27 | -2,58% | 14.290,00 |
| 03.04.2024 | 2,40 | 2,40 | 2,31 | 2,33 | -2,92% | 6.245,00 |
| 02.04.2024 | 2,38 | 2,40 | 2,33 | 2,40 | 0,84% | 4.112,00 |
| 01.04.2024 | 2,37 | 2,48 | 2,31 | 2,38 | -2,86% | 15.376,00 |
| 28.03.2024 | 2,34 | 2,46 | 2,27 | 2,45 | 7,93% | 54.712,00 |
| 27.03.2024 | 2,27 | 2,27 | 2,22 | 2,27 | 2,25% | 5.572,00 |
| 26.03.2024 | 2,26 | 2,32 | 2,22 | 2,22 | -1,77% | 24.380,00 |
| 25.03.2024 | 2,40 | 2,40 | 2,20 | 2,26 | -7,38% | 25.958,00 |
| 22.03.2024 | 2,49 | 2,49 | 2,30 | 2,44 | -2,40% | 25.273,00 |
| 21.03.2024 | 2,28 | 2,57 | 2,26 | 2,50 | 10,62% | 197.624,00 |
| 20.03.2024 | 2,37 | 2,37 | 2,19 | 2,26 | -6,22% | 36.210,00 |
| 19.03.2024 | 2,47 | 2,47 | 2,33 | 2,41 | -4,37% | 37.303,00 |
| 18.03.2024 | 2,59 | 2,59 | 2,36 | 2,52 | -0,79% | 31.921,00 |
| 15.03.2024 | 2,40 | 2,54 | 2,36 | 2,54 | 8,09% | 9.227,00 |
| 14.03.2024 | 2,57 | 2,57 | 2,31 | 2,35 | -4,08% | 48.772,00 |
| 13.03.2024 | 2,52 | 2,54 | 2,41 | 2,45 | 1,24% | 16.872,00 |
| 12.03.2024 | 2,56 | 2,56 | 2,35 | 2,42 | -3,59% | 6.470,00 |
| 11.03.2024 | 2,44 | 2,52 | 2,33 | 2,51 | 2,03% | 37.859,00 |
| 08.03.2024 | 2,71 | 2,89 | 2,45 | 2,46 | -2,77% | 138.153,00 |
| 07.03.2024 | 2,49 | 2,65 | 2,41 | 2,53 | 3,69% | 52.719,00 |
| 06.03.2024 | 2,56 | 2,56 | 2,41 | 2,44 | -4,50% | 46.509,00 |
| 05.03.2024 | 2,54 | 2,60 | 2,35 | 2,56 | 3,02% | 50.634,00 |
| 04.03.2024 | 2,50 | 2,60 | 2,44 | 2,48 | 1,22% | 36.979,00 |
| 01.03.2024 | 2,54 | 2,58 | 2,44 | 2,45 | -3,92% | 26.109,00 |
| 29.02.2024 | 2,62 | 2,62 | 2,40 | 2,55 | -0,78% | 13.141,00 |
| 28.02.2024 | 2,57 | 2,69 | 2,43 | 2,57 | 0,00% | 33.798,00 |
| 27.02.2024 | 2,54 | 2,62 | 2,43 | 2,57 | 5,76% | 34.361,00 |
| 26.02.2024 | 2,38 | 2,53 | 2,37 | 2,43 | 2,97% | 23.352,00 |
| 23.02.2024 | 2,51 | 2,51 | 2,26 | 2,36 | -7,09% | 93.460,00 |
| 22.02.2024 | 2,60 | 2,65 | 2,35 | 2,54 | -4,51% | 123.431,00 |
| 21.02.2024 | 2,71 | 2,83 | 2,53 | 2,66 | -4,66% | 93.406,00 |
| 20.02.2024 | 2,92 | 2,98 | 2,66 | 2,79 | -13,08% | 68.602,00 |
| 16.02.2024 | 2,53 | 3,40 | 2,53 | 3,21 | 12,24% | 231.794,00 |
| 15.02.2024 | 2,35 | 2,90 | 2,34 | 2,86 | 7,12% | 250.908,00 |
| 14.02.2024 | 2,84 | 3,74 | 2,30 | 2,67 | 17,62% | 3.610.398,00 |
| 13.02.2024 | 2,29 | 2,38 | 2,16 | 2,27 | -2,99% | 1.843.029,00 |
| 12.02.2024 | 2,48 | 2,49 | 2,34 | 2,34 | -6,02% | 18.501,00 |
| 09.02.2024 | 2,41 | 2,57 | 2,32 | 2,49 | 0,40% | 42.104,00 |
| 08.02.2024 | 2,40 | 2,59 | 2,33 | 2,48 | 8,77% | 75.621,00 |
| 07.02.2024 | 2,34 | 2,39 | 2,15 | 2,28 | 1,79% | 43.796,00 |
| 06.02.2024 | 2,21 | 2,49 | 2,21 | 2,24 | -1,32% | 84.754,00 |
| 05.02.2024 | 2,40 | 2,40 | 2,23 | 2,27 | -5,81% | 16.908,00 |
| 02.02.2024 | 2,47 | 2,54 | 2,41 | 2,41 | -2,43% | 24.301,00 |
| 01.02.2024 | 2,41 | 2,80 | 2,41 | 2,47 | -9,52% | 43.881,00 |
| 31.01.2024 | 2,21 | 2,99 | 2,21 | 2,73 | 19,21% | 331.539,00 |
| 30.01.2024 | 2,35 | 2,37 | 2,29 | 2,29 | -4,18% | 31.665,00 |
| 29.01.2024 | 2,42 | 2,49 | 2,33 | 2,39 | -1,24% | 38.635,00 |
| 26.01.2024 | 2,46 | 2,56 | 2,42 | 2,42 | -4,72% | 21.758,00 |
| 25.01.2024 | 2,86 | 2,86 | 2,51 | 2,54 | -8,96% | 131.527,00 |
| 24.01.2024 | 2,86 | 2,86 | 2,60 | 2,79 | -3,46% | 82.630,00 |
| 23.01.2024 | 2,82 | 2,99 | 2,81 | 2,89 | 0,35% | 44.362,00 |
| 22.01.2024 | 3,03 | 3,09 | 2,80 | 2,88 | -6,80% | 47.635,00 |
| 19.01.2024 | 3,01 | 3,18 | 2,86 | 3,09 | 0,65% | 43.326,00 |
| 18.01.2024 | 3,03 | 3,10 | 2,94 | 3,07 | -1,60% | 44.070,00 |
| 17.01.2024 | 2,94 | 3,23 | 2,81 | 3,12 | 1,63% | 80.783,00 |
| 16.01.2024 | 2,85 | 3,40 | 2,84 | 3,07 | 2,68% | 133.152,00 |
| 12.01.2024 | 3,08 | 3,10 | 2,60 | 2,99 | -8,84% | 125.726,00 |
| 11.01.2024 | 3,36 | 3,40 | 3,14 | 3,28 | -7,34% | 196.203,00 |
| 10.01.2024 | 3,58 | 3,70 | 3,22 | 3,54 | 2,02% | 673.879,00 |
| 09.01.2024 | 4,55 | 4,66 | 3,25 | 3,47 | 62,91% | 28.156.797,00 |
| 08.01.2024 | 2,30 | 2,47 | 2,13 | 2,13 | -11,98% | 81.530,00 |
| 05.01.2024 | 2,59 | 2,74 | 2,42 | 2,42 | -10,37% | 146.432,00 |
| 04.01.2024 | 2,81 | 3,10 | 2,50 | 2,70 | -4,93% | 212.454,00 |
| 03.01.2024 | 3,74 | 4,54 | 2,60 | 2,84 | -24,06% | 1.631.613,00 |
| 02.01.2024 | 3,55 | 3,83 | 3,16 | 3,74 | -25,20% | 1.456.210,00 |
| 29.12.2023 | 2,24 | 8,45 | 2,11 | 5,00 | 182,49% | 48.332.339,00 |
| 28.12.2023 | 1,85 | 1,87 | 1,52 | 1,77 | -9,69% | 8.924,00 |
| 27.12.2023 | 1,80 | 2,00 | 1,70 | 1,96 | 8,89% | 18.650,00 |
| 26.12.2023 | 1,86 | 1,86 | 1,80 | 1,80 | 1,12% | 3.505,00 |