0,555$
10,56%
Echtzeit-Aktienkurs Save Foods Inc.
Bid:
Ask:
Aktienkurse zur Save Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2024 | 1,45 | 1,54 | 1,41 | 1,41 | -0,70% | 37.800,00 |
| 15.03.2024 | 1,50 | 1,54 | 1,40 | 1,42 | 0,71% | 31.213,00 |
| 14.03.2024 | 1,51 | 1,51 | 1,41 | 1,41 | -2,76% | 26.407,00 |
| 13.03.2024 | 1,52 | 1,58 | 1,44 | 1,45 | -2,68% | 112.545,00 |
| 12.03.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,07% | 7.699,00 |
| 11.03.2024 | 1,51 | 1,55 | 1,49 | 1,49 | -3,18% | 28.906,00 |
| 08.03.2024 | 1,56 | 1,56 | 1,48 | 1,54 | 1,32% | 13.333,00 |
| 07.03.2024 | 1,50 | 1,58 | 1,43 | 1,52 | -1,30% | 23.442,00 |
| 06.03.2024 | 1,50 | 1,57 | 1,49 | 1,54 | 6,21% | 13.167,00 |
| 05.03.2024 | 1,43 | 1,51 | 1,43 | 1,45 | -2,68% | 13.260,00 |
| 04.03.2024 | 1,43 | 1,50 | 1,40 | 1,49 | 2,76% | 23.308,00 |
| 01.03.2024 | 1,41 | 1,45 | 1,40 | 1,45 | 7,41% | 13.873,00 |
| 29.02.2024 | 1,55 | 1,55 | 1,35 | 1,35 | -10,00% | 27.189,00 |
| 28.02.2024 | 1,54 | 1,56 | 1,42 | 1,50 | -2,60% | 15.176,00 |
| 27.02.2024 | 1,54 | 1,64 | 1,53 | 1,54 | 0,00% | 10.332,00 |
| 26.02.2024 | 1,56 | 1,60 | 1,50 | 1,54 | -0,65% | 36.128,00 |
| 23.02.2024 | 1,57 | 1,64 | 1,47 | 1,55 | -0,64% | 23.484,00 |
| 22.02.2024 | 1,61 | 1,62 | 1,52 | 1,56 | -5,45% | 65.579,00 |
| 21.02.2024 | 1,60 | 1,65 | 1,53 | 1,65 | 1,85% | 7.012,00 |
| 20.02.2024 | 1,49 | 1,63 | 1,47 | 1,62 | 7,28% | 75.712,00 |
| 16.02.2024 | 1,53 | 1,60 | 1,47 | 1,51 | 0,67% | 17.895,00 |
| 15.02.2024 | 1,53 | 1,58 | 1,50 | 1,50 | -1,96% | 11.180,00 |
| 14.02.2024 | 1,62 | 1,63 | 1,46 | 1,53 | -5,38% | 21.907,00 |
| 13.02.2024 | 1,56 | 1,63 | 1,53 | 1,62 | 2,34% | 14.181,00 |
| 12.02.2024 | 1,54 | 1,63 | 1,53 | 1,58 | 0,64% | 27.367,00 |
| 09.02.2024 | 1,52 | 1,64 | 1,52 | 1,57 | -2,48% | 64.873,00 |
| 08.02.2024 | 1,52 | 1,63 | 1,51 | 1,61 | 3,87% | 17.968,00 |
| 07.02.2024 | 1,60 | 1,60 | 1,50 | 1,55 | -2,15% | 13.460,00 |
| 06.02.2024 | 1,58 | 1,68 | 1,55 | 1,58 | 0,57% | 10.286,00 |
| 05.02.2024 | 1,57 | 1,61 | 1,57 | 1,58 | 0,32% | 4.829,00 |
| 02.02.2024 | 1,58 | 1,71 | 1,52 | 1,57 | -0,63% | 53.490,00 |
| 01.02.2024 | 1,61 | 1,69 | 1,58 | 1,58 | -3,66% | 14.369,00 |
| 31.01.2024 | 1,54 | 1,64 | 1,54 | 1,64 | 7,89% | 14.850,00 |
| 30.01.2024 | 1,59 | 1,60 | 1,51 | 1,52 | -5,88% | 30.017,00 |
| 29.01.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -0,31% | 15.961,00 |
| 26.01.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 2,53% | 16.250,00 |
| 25.01.2024 | 1,54 | 1,65 | 1,52 | 1,58 | 0,64% | 25.305,00 |
| 24.01.2024 | 1,70 | 1,70 | 1,57 | 1,57 | -5,99% | 54.053,00 |
| 23.01.2024 | 1,72 | 1,75 | 1,65 | 1,67 | -1,76% | 23.794,00 |
| 22.01.2024 | 1,71 | 1,72 | 1,65 | 1,70 | -0,12% | 9.704,00 |
| 19.01.2024 | 1,68 | 1,74 | 1,65 | 1,70 | -1,62% | 14.764,00 |
| 18.01.2024 | 1,71 | 1,75 | 1,70 | 1,73 | -0,57% | 4.468,00 |
| 17.01.2024 | 1,75 | 1,77 | 1,65 | 1,74 | -4,66% | 56.873,00 |
| 16.01.2024 | 1,90 | 1,90 | 1,82 | 1,83 | -3,95% | 30.297,00 |
| 12.01.2024 | 2,02 | 2,14 | 1,88 | 1,90 | -7,77% | 90.871,00 |
| 11.01.2024 | 2,09 | 2,14 | 1,98 | 2,06 | 0,49% | 76.342,00 |
| 10.01.2024 | 2,02 | 2,12 | 1,96 | 2,05 | 0,49% | 27.636,00 |
| 09.01.2024 | 2,06 | 2,14 | 2,02 | 2,04 | -5,12% | 37.123,00 |
| 08.01.2024 | 2,04 | 2,24 | 1,97 | 2,15 | 5,39% | 253.559,00 |
| 05.01.2024 | 1,88 | 2,10 | 1,85 | 2,04 | 7,37% | 88.190,00 |
| 04.01.2024 | 1,86 | 1,95 | 1,86 | 1,90 | 1,06% | 15.781,00 |
| 03.01.2024 | 1,90 | 1,93 | 1,83 | 1,88 | -1,57% | 32.127,00 |
| 02.01.2024 | 1,90 | 1,99 | 1,89 | 1,91 | -4,50% | 35.008,00 |
| 29.12.2023 | 2,18 | 2,18 | 1,97 | 2,00 | -4,31% | 73.050,00 |
| 28.12.2023 | 2,15 | 2,16 | 1,92 | 2,09 | 9,42% | 78.271,00 |
| 27.12.2023 | 2,13 | 2,13 | 1,90 | 1,91 | -10,33% | 88.872,00 |
| 26.12.2023 | 1,78 | 2,40 | 1,76 | 2,13 | 18,33% | 571.729,00 |
| 22.12.2023 | 1,75 | 1,80 | 1,73 | 1,80 | 1,69% | 48.815,00 |
| 21.12.2023 | 1,76 | 1,81 | 1,75 | 1,77 | -1,39% | 43.753,00 |
| 20.12.2023 | 1,81 | 1,87 | 1,77 | 1,80 | -0,83% | 56.195,00 |
| 19.12.2023 | 1,85 | 1,87 | 1,80 | 1,81 | -2,16% | 72.000,00 |
| 18.12.2023 | 1,95 | 1,98 | 1,82 | 1,85 | -3,65% | 68.289,00 |
| 15.12.2023 | 2,00 | 2,00 | 1,90 | 1,92 | -4,48% | 51.321,00 |
| 14.12.2023 | 2,30 | 2,44 | 2,00 | 2,01 | -12,61% | 185.336,00 |
| 13.12.2023 | 2,79 | 2,79 | 2,30 | 2,30 | -18,73% | 302.773,00 |
| 12.12.2023 | 3,11 | 3,40 | 2,71 | 2,83 | -8,12% | 212.875,00 |
| 11.12.2023 | 2,79 | 3,10 | 2,56 | 3,08 | 4,76% | 443.467,00 |
| 08.12.2023 | 2,66 | 2,99 | 2,52 | 2,94 | -3,61% | 1.073.576,00 |
| 07.12.2023 | 4,09 | 7,55 | 3,00 | 3,05 | 41,86% | 63.949.512,00 |
| 06.12.2023 | 1,87 | 2,22 | 1,85 | 2,15 | 3,86% | 82.184,00 |
| 05.12.2023 | 1,87 | 2,20 | 1,87 | 2,07 | 12,87% | 111.619,00 |
| 04.12.2023 | 1,79 | 1,89 | 1,70 | 1,83 | 1,89% | 11.689,00 |
| 01.12.2023 | 2,05 | 2,05 | 1,80 | 1,80 | -5,26% | 26.192,00 |
| 30.11.2023 | 1,95 | 2,12 | 1,88 | 1,90 | 4,97% | 161.425,00 |
| 29.11.2023 | 1,83 | 1,95 | 1,73 | 1,81 | -1,09% | 11.974,00 |
| 28.11.2023 | 1,84 | 1,84 | 1,66 | 1,83 | 0,55% | 5.373,00 |
| 27.11.2023 | 1,89 | 1,97 | 1,82 | 1,82 | -4,21% | 8.249,00 |
| 24.11.2023 | 1,99 | 2,00 | 1,90 | 1,90 | 0,00% | 1.453,00 |
| 22.11.2023 | 1,89 | 1,98 | 1,89 | 1,90 | -4,04% | 7.085,00 |
| 21.11.2023 | 2,01 | 2,03 | 1,87 | 1,98 | -7,91% | 12.048,00 |
| 20.11.2023 | 2,04 | 2,15 | 2,01 | 2,15 | 2,38% | 4.794,00 |
| 17.11.2023 | 2,11 | 2,15 | 2,05 | 2,10 | -3,67% | 6.545,00 |
| 16.11.2023 | 2,12 | 2,25 | 2,06 | 2,18 | -0,91% | 17.100,00 |
| 15.11.2023 | 2,20 | 2,20 | 2,19 | 2,20 | -0,45% | 3.357,00 |
| 14.11.2023 | 2,32 | 2,32 | 2,13 | 2,21 | -6,75% | 10.113,00 |
| 13.11.2023 | 2,35 | 2,60 | 2,35 | 2,37 | 0,00% | 21.783,00 |
| 10.11.2023 | 2,46 | 2,46 | 2,31 | 2,37 | -6,69% | 3.039,00 |
| 09.11.2023 | 2,22 | 2,65 | 2,22 | 2,54 | -2,31% | 21.791,00 |
| 08.11.2023 | 2,40 | 2,60 | 2,40 | 2,60 | 0,00% | 1.599,00 |
| 07.11.2023 | 2,52 | 2,70 | 2,52 | 2,60 | -1,89% | 3.733,00 |
| 06.11.2023 | 2,53 | 2,80 | 2,41 | 2,65 | 4,74% | 9.494,00 |
| 03.11.2023 | 2,43 | 2,56 | 2,43 | 2,53 | 4,46% | 5.158,00 |
| 02.11.2023 | 2,37 | 2,48 | 2,21 | 2,42 | -0,33% | 1.208,00 |
| 01.11.2023 | 2,08 | 2,49 | 2,06 | 2,43 | 7,52% | 20.053,00 |
| 31.10.2023 | 2,42 | 2,42 | 2,26 | 2,26 | -3,00% | 1.181,00 |
| 30.10.2023 | 2,34 | 2,34 | 2,03 | 2,33 | 14,55% | 8.901,00 |
| 27.10.2023 | 2,41 | 2,52 | 2,03 | 2,03 | -13,45% | 3.840,00 |
| 26.10.2023 | 2,11 | 2,50 | 2,08 | 2,35 | 10,85% | 8.187,00 |
| 25.10.2023 | 2,07 | 2,13 | 2,04 | 2,12 | -1,85% | 3.919,00 |
| 24.10.2023 | 2,16 | 2,16 | 2,16 | 2,16 | 5,11% | 666,00 |