4,580$
2,92%
Echtzeit-Aktienkurs Sigmatron International Inc.
Bid:
Ask:
Aktienkurse zur Sigmatron International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,58 | 4,58 | 4,58 | 4,58 | 2,92% | 40,00 |
| 02.05.2024 | 4,44 | 4,46 | 4,33 | 4,45 | 3,01% | 28.094,00 |
| 01.05.2024 | 4,24 | 4,43 | 4,24 | 4,32 | 1,89% | 28.878,00 |
| 30.04.2024 | 4,43 | 4,51 | 4,21 | 4,24 | -4,50% | 25.137,00 |
| 29.04.2024 | 4,07 | 4,44 | 4,07 | 4,44 | 6,99% | 48.239,00 |
| 26.04.2024 | 4,15 | 4,24 | 4,09 | 4,15 | -0,72% | 16.833,00 |
| 25.04.2024 | 4,07 | 4,24 | 4,00 | 4,18 | 1,75% | 15.363,00 |
| 24.04.2024 | 4,04 | 4,15 | 4,00 | 4,11 | 1,96% | 13.064,00 |
| 23.04.2024 | 3,88 | 4,05 | 3,88 | 4,03 | 4,11% | 8.380,00 |
| 22.04.2024 | 4,00 | 4,07 | 3,87 | 3,87 | -2,03% | 14.701,00 |
| 19.04.2024 | 3,96 | 4,07 | 3,93 | 3,95 | -0,50% | 29.979,00 |
| 18.04.2024 | 3,92 | 3,97 | 3,92 | 3,97 | 1,35% | 3.282,00 |
| 17.04.2024 | 4,01 | 4,01 | 3,90 | 3,92 | -1,34% | 10.083,00 |
| 16.04.2024 | 4,00 | 4,03 | 3,62 | 3,97 | -0,25% | 15.503,00 |
| 15.04.2024 | 4,05 | 4,05 | 3,95 | 3,98 | -1,85% | 8.357,00 |
| 12.04.2024 | 4,01 | 4,31 | 3,97 | 4,06 | 0,37% | 92.098,00 |
| 11.04.2024 | 3,85 | 4,04 | 3,75 | 4,04 | 5,48% | 25.259,00 |
| 10.04.2024 | 3,67 | 3,87 | 3,67 | 3,83 | 4,08% | 39.244,00 |
| 09.04.2024 | 3,60 | 3,72 | 3,60 | 3,68 | 0,00% | 11.387,00 |
| 08.04.2024 | 3,60 | 3,75 | 3,60 | 3,68 | 2,22% | 21.388,00 |
| 05.04.2024 | 3,56 | 3,62 | 3,56 | 3,60 | 0,00% | 5.022,00 |
| 04.04.2024 | 3,63 | 3,63 | 3,56 | 3,60 | 1,12% | 13.201,00 |
| 03.04.2024 | 3,54 | 3,63 | 3,54 | 3,56 | 0,28% | 4.971,00 |
| 02.04.2024 | 3,64 | 3,70 | 3,40 | 3,55 | -2,09% | 22.154,00 |
| 01.04.2024 | 3,63 | 3,65 | 3,54 | 3,63 | -0,12% | 15.285,00 |
| 28.03.2024 | 3,67 | 3,71 | 3,63 | 3,63 | -1,09% | 12.182,00 |
| 27.03.2024 | 3,66 | 3,70 | 3,62 | 3,67 | 0,82% | 19.694,00 |
| 26.03.2024 | 3,64 | 3,65 | 3,62 | 3,64 | 0,83% | 18.403,00 |
| 25.03.2024 | 3,62 | 3,64 | 3,51 | 3,61 | 0,28% | 16.103,00 |
| 22.03.2024 | 3,53 | 3,62 | 3,33 | 3,60 | 5,57% | 32.403,00 |
| 21.03.2024 | 3,56 | 3,62 | 3,35 | 3,41 | -4,21% | 47.166,00 |
| 20.03.2024 | 3,54 | 3,59 | 3,36 | 3,56 | 1,14% | 65.532,00 |
| 19.03.2024 | 3,56 | 3,62 | 3,52 | 3,52 | -3,03% | 23.139,00 |
| 18.03.2024 | 3,51 | 3,63 | 3,51 | 3,63 | 1,82% | 19.254,00 |
| 15.03.2024 | 3,31 | 3,60 | 3,29 | 3,57 | 10,37% | 67.493,00 |
| 14.03.2024 | 3,30 | 3,38 | 3,22 | 3,23 | -3,00% | 35.441,00 |
| 13.03.2024 | 3,30 | 3,43 | 3,30 | 3,33 | 0,15% | 20.415,00 |
| 12.03.2024 | 3,31 | 3,45 | 3,28 | 3,33 | -1,04% | 39.765,00 |
| 11.03.2024 | 3,35 | 3,55 | 3,32 | 3,36 | 0,30% | 26.517,00 |
| 08.03.2024 | 3,45 | 3,56 | 3,30 | 3,35 | -1,47% | 63.306,00 |
| 07.03.2024 | 3,37 | 3,40 | 3,35 | 3,40 | 0,00% | 5.657,00 |
| 06.03.2024 | 3,33 | 3,40 | 3,33 | 3,40 | 2,10% | 9.297,00 |
| 05.03.2024 | 3,36 | 3,41 | 3,29 | 3,33 | -1,48% | 19.689,00 |
| 04.03.2024 | 3,51 | 3,52 | 3,38 | 3,38 | -4,25% | 24.609,00 |
| 01.03.2024 | 3,58 | 3,59 | 3,53 | 3,53 | -1,53% | 3.456,00 |
| 29.02.2024 | 3,57 | 3,60 | 3,53 | 3,59 | 0,28% | 5.917,00 |
| 28.02.2024 | 3,53 | 3,63 | 3,50 | 3,58 | 0,42% | 8.077,00 |
| 27.02.2024 | 3,62 | 3,62 | 3,50 | 3,56 | -0,70% | 7.186,00 |
| 26.02.2024 | 3,49 | 3,63 | 3,49 | 3,59 | 3,31% | 18.322,00 |
| 23.02.2024 | 3,43 | 3,58 | 3,43 | 3,47 | 0,00% | 8.688,00 |
| 22.02.2024 | 3,40 | 3,47 | 3,40 | 3,47 | 2,51% | 612,00 |
| 21.02.2024 | 3,40 | 3,44 | 3,37 | 3,39 | -1,88% | 4.220,00 |
| 20.02.2024 | 3,50 | 3,59 | 3,44 | 3,45 | -1,71% | 17.356,00 |
| 16.02.2024 | 3,60 | 3,60 | 3,51 | 3,51 | -1,40% | 7.901,00 |
| 15.02.2024 | 3,60 | 3,65 | 3,50 | 3,56 | 1,14% | 4.982,00 |
| 14.02.2024 | 3,50 | 3,63 | 3,50 | 3,52 | 1,73% | 23.207,00 |
| 13.02.2024 | 3,32 | 3,48 | 3,26 | 3,46 | 4,53% | 15.464,00 |
| 12.02.2024 | 3,32 | 3,32 | 3,27 | 3,31 | 0,30% | 6.973,00 |
| 09.02.2024 | 3,23 | 3,30 | 3,23 | 3,30 | 1,23% | 15.884,00 |
| 08.02.2024 | 3,30 | 3,33 | 3,25 | 3,26 | 0,00% | 13.591,00 |
| 07.02.2024 | 3,26 | 3,30 | 3,25 | 3,26 | -1,06% | 7.757,00 |
| 06.02.2024 | 3,31 | 3,31 | 3,21 | 3,30 | 3,29% | 16.298,00 |
| 05.02.2024 | 3,27 | 3,30 | 3,18 | 3,19 | -1,85% | 20.888,00 |
| 02.02.2024 | 3,15 | 3,26 | 3,14 | 3,25 | 3,83% | 9.918,00 |
| 01.02.2024 | 3,17 | 3,17 | 3,12 | 3,13 | -1,26% | 4.668,00 |
| 31.01.2024 | 3,29 | 3,32 | 3,17 | 3,17 | -5,09% | 10.202,00 |
| 30.01.2024 | 3,29 | 3,34 | 3,28 | 3,34 | 2,45% | 6.466,00 |
| 29.01.2024 | 3,26 | 3,30 | 3,26 | 3,26 | 0,00% | 5.000,00 |
| 26.01.2024 | 3,25 | 3,30 | 3,25 | 3,26 | -0,91% | 5.345,00 |
| 25.01.2024 | 3,21 | 3,29 | 3,21 | 3,29 | 3,78% | 5.258,00 |
| 24.01.2024 | 3,17 | 3,28 | 3,17 | 3,17 | -1,40% | 10.728,00 |
| 23.01.2024 | 3,26 | 3,26 | 3,19 | 3,22 | 0,47% | 7.483,00 |
| 22.01.2024 | 3,05 | 3,25 | 3,05 | 3,20 | 4,75% | 40.878,00 |
| 19.01.2024 | 3,07 | 3,12 | 3,02 | 3,06 | 1,50% | 7.290,00 |
| 18.01.2024 | 3,15 | 3,27 | 3,00 | 3,01 | -3,83% | 17.977,00 |
| 17.01.2024 | 3,20 | 3,24 | 3,13 | 3,13 | -2,19% | 23.219,00 |
| 16.01.2024 | 3,23 | 3,24 | 3,20 | 3,20 | -0,62% | 12.338,00 |
| 12.01.2024 | 3,29 | 3,36 | 3,17 | 3,22 | -2,42% | 13.738,00 |
| 11.01.2024 | 3,33 | 3,40 | 3,30 | 3,30 | -0,90% | 10.740,00 |
| 10.01.2024 | 3,27 | 3,45 | 3,26 | 3,33 | 1,80% | 11.504,00 |
| 09.01.2024 | 3,25 | 3,44 | 3,25 | 3,27 | -0,88% | 20.196,00 |
| 08.01.2024 | 3,18 | 3,32 | 3,18 | 3,30 | 4,10% | 7.692,00 |
| 05.01.2024 | 2,96 | 3,22 | 2,96 | 3,17 | 0,00% | 22.510,00 |
| 04.01.2024 | 3,08 | 3,22 | 3,04 | 3,17 | 4,28% | 17.098,00 |
| 03.01.2024 | 2,99 | 3,04 | 2,95 | 3,04 | 2,51% | 19.020,00 |
| 02.01.2024 | 3,00 | 3,00 | 2,89 | 2,97 | -1,47% | 15.487,00 |
| 29.12.2023 | 3,11 | 3,21 | 3,01 | 3,01 | -6,49% | 35.830,00 |
| 28.12.2023 | 3,32 | 3,33 | 3,20 | 3,22 | -3,04% | 13.474,00 |
| 27.12.2023 | 3,30 | 3,36 | 3,00 | 3,32 | 2,31% | 41.009,00 |
| 26.12.2023 | 3,21 | 3,27 | 3,21 | 3,25 | -0,76% | 16.128,00 |
| 22.12.2023 | 3,18 | 3,36 | 3,14 | 3,27 | 2,83% | 34.388,00 |
| 21.12.2023 | 3,23 | 3,29 | 3,13 | 3,18 | 0,00% | 12.018,00 |
| 20.12.2023 | 2,99 | 3,18 | 2,97 | 3,18 | 3,92% | 22.009,00 |
| 19.12.2023 | 3,00 | 3,15 | 2,97 | 3,06 | 0,99% | 22.444,00 |
| 18.12.2023 | 3,15 | 3,18 | 2,95 | 3,03 | -2,26% | 33.440,00 |
| 15.12.2023 | 3,04 | 3,23 | 3,00 | 3,10 | 0,98% | 17.658,00 |
| 14.12.2023 | 3,04 | 3,07 | 3,03 | 3,07 | 2,33% | 10.033,00 |
| 13.12.2023 | 2,80 | 3,00 | 2,76 | 3,00 | 6,77% | 34.612,00 |
| 12.12.2023 | 2,84 | 2,84 | 2,75 | 2,81 | -1,06% | 21.816,00 |
| 11.12.2023 | 3,01 | 3,04 | 2,69 | 2,84 | -6,89% | 83.870,00 |