Echtzeit-Aktienkurs Sharps Compliance Corp.
Bid:
Ask:
Aktienkurse zur Sharps Compliance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,86 | 13,15 | 12,52 | 12,73 | -0,74% | - |
| 25.02.2021 | 12,85 | 12,85 | 12,81 | 12,82 | 0,71% | - |
| 24.02.2021 | 13,25 | 13,86 | 0,00 | 12,73 | -3,71% | - |
| 23.02.2021 | 13,25 | 13,63 | 12,77 | 13,22 | -0,19% | - |
| 22.02.2021 | 13,90 | 14,08 | 13,13 | 13,25 | -4,61% | - |
| 19.02.2021 | 14,90 | 14,99 | 13,80 | 13,89 | -6,15% | - |
| 18.02.2021 | 13,90 | 15,45 | 13,73 | 14,80 | 4,67% | - |
| 17.02.2021 | 14,30 | 14,44 | 13,79 | 14,14 | -2,55% | - |
| 16.02.2021 | 14,66 | 14,77 | 14,25 | 14,51 | -0,34% | - |
| 12.02.2021 | 14,45 | 14,59 | 14,12 | 14,56 | 0,07% | - |
| 11.02.2021 | 14,51 | 14,69 | 13,89 | 14,55 | -0,31% | - |
| 10.02.2021 | 14,00 | 14,84 | 14,00 | 14,59 | 4,36% | - |
| 09.02.2021 | 13,72 | 14,06 | 13,36 | 13,98 | 0,25% | - |
| 08.02.2021 | 13,88 | 14,07 | 13,56 | 13,95 | 1,23% | - |
| 05.02.2021 | 12,96 | 13,82 | 12,92 | 13,78 | 7,79% | - |
| 04.02.2021 | 12,77 | 12,78 | 12,77 | 12,78 | 0,24% | - |
| 03.02.2021 | 12,47 | 12,76 | 12,36 | 12,75 | 1,96% | - |
| 02.02.2021 | 12,73 | 12,76 | 12,31 | 12,51 | -1,77% | - |
| 01.02.2021 | 12,68 | 12,78 | 12,68 | 12,73 | -4,47% | - |
| 29.01.2021 | 12,28 | 13,40 | 12,10 | 13,33 | 14,33% | - |
| 28.01.2021 | 11,80 | 12,32 | 11,34 | 11,66 | -4,35% | - |
| 27.01.2021 | 11,96 | 12,20 | 11,87 | 12,19 | 0,00% | - |
| 26.01.2021 | 12,01 | 12,70 | 11,94 | 12,19 | 1,54% | - |
| 25.01.2021 | 11,89 | 12,16 | 11,50 | 12,00 | 1,35% | - |
| 22.01.2021 | 11,82 | 11,95 | 11,63 | 11,84 | 0,98% | - |
| 21.01.2021 | 11,72 | 11,74 | 11,72 | 11,73 | 2,90% | - |
| 20.01.2021 | 11,38 | 11,47 | 11,07 | 11,40 | -1,64% | - |
| 19.01.2021 | 11,08 | 11,62 | 11,08 | 11,59 | 4,13% | - |
| 15.01.2021 | 11,10 | 11,32 | 10,89 | 11,13 | -2,50% | - |
| 14.01.2021 | 11,14 | 11,49 | 11,06 | 11,41 | 2,61% | - |
| 13.01.2021 | 11,06 | 11,29 | 10,83 | 11,12 | -2,16% | - |
| 12.01.2021 | 10,93 | 11,57 | 10,73 | 11,37 | 3,98% | - |
| 11.01.2021 | 9,83 | 11,00 | 9,75 | 10,93 | 11,19% | - |
| 08.01.2021 | 9,85 | 9,95 | 9,72 | 9,83 | -1,06% | - |
| 07.01.2021 | 9,74 | 9,99 | 9,70 | 9,94 | 1,53% | - |
| 06.01.2021 | 9,69 | 9,88 | 9,63 | 9,79 | 4,71% | - |
| 05.01.2021 | 9,14 | 9,59 | 9,09 | 9,35 | 2,02% | - |
| 04.01.2021 | 9,40 | 9,41 | 9,11 | 9,16 | -3,07% | - |
| 31.12.2020 | 9,37 | 9,50 | 9,27 | 9,45 | 1,34% | - |
| 30.12.2020 | 9,36 | 9,56 | 9,25 | 9,33 | 1,25% | - |
| 29.12.2020 | 9,64 | 9,76 | 9,14 | 9,21 | -8,18% | - |
| 28.12.2020 | 10,04 | 10,04 | 10,03 | 10,03 | 2,56% | - |
| 24.12.2020 | 9,72 | 10,13 | 9,64 | 9,78 | 2,68% | - |
| 23.12.2020 | 9,21 | 9,60 | 9,21 | 9,53 | 3,98% | - |
| 22.12.2020 | 9,23 | 9,40 | 9,05 | 9,16 | -0,54% | - |
| 21.12.2020 | 9,33 | 9,36 | 9,17 | 9,21 | -4,51% | - |
| 18.12.2020 | 9,93 | 9,99 | 9,41 | 9,65 | 0,99% | - |
| 17.12.2020 | 9,42 | 9,59 | 9,33 | 9,55 | 2,03% | - |
| 16.12.2020 | 9,38 | 9,45 | 9,18 | 9,36 | 1,03% | - |
| 15.12.2020 | 9,18 | 9,33 | 7,42 | 9,27 | -0,05% | - |
| 14.12.2020 | 8,81 | 9,35 | 8,76 | 9,27 | 7,85% | - |
| 11.12.2020 | 8,62 | 8,69 | 8,54 | 8,60 | 0,17% | - |
| 10.12.2020 | 8,28 | 8,63 | 8,16 | 8,58 | 3,69% | - |
| 09.12.2020 | 8,64 | 8,67 | 8,14 | 8,28 | -1,37% | - |
| 08.12.2020 | 8,47 | 8,65 | 8,32 | 8,39 | 3,52% | - |
| 07.12.2020 | 8,04 | 8,15 | 8,01 | 8,11 | 1,00% | - |
| 04.12.2020 | 7,96 | 8,20 | 7,91 | 8,03 | 1,78% | - |
| 03.12.2020 | 7,95 | 8,00 | 7,79 | 7,89 | -1,99% | - |
| 02.12.2020 | 8,18 | 8,18 | 7,96 | 8,05 | 2,03% | - |
| 01.12.2020 | 8,11 | 8,16 | 7,83 | 7,89 | -1,68% | - |
| 30.11.2020 | 8,18 | 8,18 | 7,80 | 8,02 | -0,68% | - |
| 27.11.2020 | 8,09 | 8,28 | 7,93 | 8,08 | -2,42% | - |
| 25.11.2020 | 8,16 | 8,28 | 8,15 | 8,28 | 1,10% | - |
| 24.11.2020 | 8,31 | 8,51 | 8,10 | 8,19 | -0,18% | - |
| 23.11.2020 | 8,56 | 8,59 | 8,16 | 8,20 | -2,84% | - |
| 20.11.2020 | 8,53 | 8,75 | 8,42 | 8,44 | 0,18% | - |
| 19.11.2020 | 8,33 | 8,63 | 8,31 | 8,43 | 1,32% | - |
| 18.11.2020 | 8,28 | 8,42 | 8,14 | 8,32 | -2,12% | - |
| 17.11.2020 | 8,40 | 8,63 | 8,39 | 8,50 | -0,29% | - |
| 16.11.2020 | 8,46 | 8,67 | 8,39 | 8,52 | 5,58% | - |
| 13.11.2020 | 8,03 | 8,19 | 7,89 | 8,07 | 3,46% | - |
| 12.11.2020 | 7,92 | 7,95 | 7,69 | 7,80 | -2,07% | - |
| 11.11.2020 | 7,97 | 7,98 | 7,96 | 7,97 | -0,44% | - |
| 10.11.2020 | 7,57 | 8,20 | 7,53 | 8,00 | 10,27% | - |
| 09.11.2020 | 7,07 | 7,59 | 0,00 | 7,26 | 7,88% | - |
| 06.11.2020 | 6,65 | 6,77 | 6,46 | 6,73 | 0,82% | - |
| 05.11.2020 | 6,34 | 6,76 | 6,31 | 6,67 | 6,55% | - |
| 04.11.2020 | 5,96 | 6,33 | 5,96 | 6,26 | -0,24% | - |
| 03.11.2020 | 6,28 | 6,38 | 6,10 | 6,28 | 2,20% | - |
| 02.11.2020 | 6,17 | 6,18 | 6,07 | 6,14 | 3,45% | - |
| 30.10.2020 | 5,74 | 6,04 | 5,74 | 5,94 | 0,25% | - |
| 29.10.2020 | 5,91 | 6,12 | 0,00 | 5,92 | -3,03% | - |
| 28.10.2020 | 6,17 | 6,25 | 6,09 | 6,11 | -3,25% | - |
| 27.10.2020 | 5,74 | 6,61 | 5,59 | 6,31 | 2,94% | - |
| 26.10.2020 | 6,15 | 6,32 | 6,11 | 6,13 | 1,07% | - |
| 23.10.2020 | 6,28 | 6,30 | 6,07 | 6,07 | -0,98% | - |
| 22.10.2020 | 6,30 | 6,36 | 6,13 | 6,13 | -4,30% | - |
| 21.10.2020 | 6,31 | 6,40 | 6,22 | 6,40 | 4,32% | - |
| 20.10.2020 | 6,35 | 6,45 | 6,14 | 6,14 | -5,90% | - |
| 19.10.2020 | 6,30 | 6,52 | 6,28 | 6,52 | 4,07% | - |
| 16.10.2020 | 6,38 | 6,44 | 6,26 | 6,27 | -3,32% | - |
| 15.10.2020 | 6,36 | 6,48 | 6,23 | 6,48 | 1,97% | - |
| 14.10.2020 | 6,74 | 6,75 | 6,36 | 6,36 | -4,79% | - |
| 13.10.2020 | 6,51 | 6,75 | 6,50 | 6,68 | 0,60% | - |
| 12.10.2020 | 6,66 | 6,70 | 6,53 | 6,64 | -0,90% | - |
| 09.10.2020 | 6,70 | 6,72 | 6,57 | 6,70 | 1,13% | - |
| 08.10.2020 | 6,37 | 6,66 | 6,32 | 6,62 | 4,01% | - |
| 07.10.2020 | 6,22 | 6,42 | 6,21 | 6,37 | 2,58% | - |
| 06.10.2020 | 6,30 | 6,37 | 6,13 | 6,21 | -2,21% | - |
| 05.10.2020 | 6,23 | 6,41 | 6,06 | 6,35 | 2,50% | - |