12,200€
2,52%
Echtzeit-Aktienkurs Sega Sammy Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sega Sammy Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 24.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 23.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 22.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 19.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 18.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 17.04.2024 | 11,90 | 11,90 | 11,60 | 11,60 | 0,00% | 50,00 |
| 16.04.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 15.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 12.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 11.04.2024 | 11,70 | 12,10 | 11,70 | 11,70 | 0,00% | 530,00 |
| 10.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 09.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 08.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 7,02% | 800,00 |
| 05.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 04.04.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 03.04.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 02.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 28.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 27.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 26.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 25.03.2024 | 11,20 | 11,50 | 11,00 | 11,00 | -1,79% | 36,00 |
| 22.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 1,00 |
| 21.03.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 20.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 19.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 18.03.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 6,31% | 5,00 |
| 15.03.2024 | 11,20 | 11,60 | 11,10 | 11,10 | 0,91% | 20,00 |
| 14.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 13.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 3,00 |
| 12.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 11.03.2024 | 11,10 | 11,10 | 11,00 | 11,00 | 0,00% | 1,00 |
| 08.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 07.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 80,00 |
| 06.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 05.03.2024 | 11,00 | 11,20 | 11,00 | 11,00 | -5,17% | 45,00 |
| 04.03.2024 | 11,10 | 11,60 | 11,10 | 11,60 | 2,65% | 304,00 |
| 01.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 29.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 28.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 27.02.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | - |
| 26.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 23.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 22.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 21.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 20.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 19.02.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 6,67% | 70,00 |
| 16.02.2024 | 10,50 | 11,00 | 10,50 | 10,50 | 0,96% | 125,00 |
| 15.02.2024 | 10,80 | 10,80 | 10,40 | 10,40 | -5,45% | 30,00 |
| 14.02.2024 | 11,00 | 11,50 | 11,00 | 11,00 | -5,17% | 7,00 |
| 13.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | 300,00 |
| 12.02.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 1,67% | 12,00 |
| 09.02.2024 | 12,00 | 12,10 | 12,00 | 12,00 | -8,40% | 40,00 |
| 08.02.2024 | 13,60 | 13,60 | 13,10 | 13,10 | -2,24% | 50,00 |
| 07.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 06.02.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 54,00 |
| 05.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 02.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 01.02.2024 | 13,00 | 13,70 | 13,00 | 13,00 | -2,99% | 7,00 |
| 31.01.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 30.01.2024 | 13,50 | 13,60 | 13,20 | 13,20 | -0,75% | 13,00 |
| 29.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 3,10% | - |
| 26.01.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 25.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 24.01.2024 | 13,10 | 13,60 | 13,10 | 13,10 | 0,00% | 130,00 |
| 23.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 6,00 |
| 22.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 18.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 17.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 16.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 15.01.2024 | 13,40 | 13,60 | 13,10 | 13,10 | -0,76% | 134,00 |
| 12.01.2024 | 13,50 | 13,60 | 13,20 | 13,20 | 0,00% | 40,00 |
| 11.01.2024 | 13,20 | 13,90 | 13,20 | 13,20 | -3,65% | 847,00 |
| 10.01.2024 | 13,70 | 13,90 | 13,70 | 13,70 | 7,87% | 144,00 |
| 09.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 08.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 05.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 04.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 8,20% | 500,00 |
| 03.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 02.01.2024 | 12,70 | 12,70 | 12,30 | 12,30 | 0,82% | 80,00 |
| 29.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.12.2023 | 12,30 | 12,70 | 12,30 | 12,30 | -3,15% | 64,00 |
| 27.12.2023 | 12,20 | 12,70 | 12,20 | 12,70 | 5,83% | 230,00 |
| 22.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 21.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 20.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.12.2023 | 12,10 | 12,50 | 12,10 | 12,10 | 0,83% | 28,00 |
| 18.12.2023 | 12,60 | 12,60 | 12,00 | 12,00 | -3,23% | 105,00 |
| 15.12.2023 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | - |
| 14.12.2023 | 12,70 | 12,70 | 12,10 | 12,10 | -5,47% | 20,00 |
| 13.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 390,00 |
| 12.12.2023 | 12,50 | 13,00 | 12,50 | 12,50 | -5,30% | 241,00 |
| 11.12.2023 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | - |
| 08.12.2023 | 13,00 | 13,50 | 12,90 | 12,90 | -0,77% | 31,00 |
| 07.12.2023 | 13,00 | 13,50 | 13,00 | 13,00 | 0,78% | 6,00 |
| 06.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 05.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 04.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 01.12.2023 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 1.150,00 |