Holen Sie sich die Stockscreener-App
1.22
9.63%
-0.13
Vorhandelsmarkt:
1.25
0.03
+2.46%
Sachem Capital Corp-Aktien (SACH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $1.35 | $1.21 | $0.14 | 455,848.0 | -9.63% |
| 2026-05-21 | $1.35 | $1.22 | $0.13 | 257,096.0 | +11.57% |
| 2026-05-20 | $1.31 | $1.18 | $0.1298 | 532,439.0 | +0.83% |
| 2026-05-19 | $1.43 | $1.15 | $0.28 | 1,882,475.0 | -13.04% |
| 2026-05-18 | $1.45 | $1.08 | $0.37 | 15,179,377.0 | +33.98% |
| 2026-05-15 | $1.07 | $1.03 | $0.04 | 70,267.0 | -1.90% |
| 2026-05-14 | $1.08 | $1.03 | $0.048 | 178,738.0 | +0.00% |
| 2026-05-13 | $1.09 | $1.05 | $0.0393 | 52,980.0 | +0.00% |
| 2026-05-12 | $1.07 | $1.05 | $0.02 | 83,144.0 | -1.87% |
| 2026-05-11 | $1.09 | $1.06 | $0.0299 | 102,915.0 | -2.73% |
| 2026-05-08 | $1.10 | $1.05 | $0.05 | 148,369.0 | +0.00% |
| 2026-05-07 | $1.10 | $1.06 | $0.0351 | 256,327.0 | +2.80% |
| 2026-05-06 | $1.07 | $1.04 | $0.03 | 200,818.0 | +0.94% |
| 2026-05-05 | $1.06 | $1.04 | $0.02 | 123,530.0 | +0.95% |
| 2026-05-04 | $1.05 | $1.03 | $0.025 | 172,272.0 | +1.94% |
| 2026-05-01 | $1.04 | $1.02 | $0.02 | 78,448.0 | +0.98% |
| 2026-04-30 | $1.05 | $1.02 | $0.0295 | 110,904.0 | -1.92% |
| 2026-04-29 | $1.04 | $1.03 | $0.01 | 23,634.0 | +1.96% |
| 2026-04-28 | $1.05 | $1.02 | $0.03 | 257,265.0 | -1.92% |
Sachem Capital Corp-Aktien (SACH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sachem Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SACH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sachem Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sachem Capital Corp-Aktien (SACH) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $1.45 | $1.02 | $0.43 | 20,230,891.0 | +19.61% |
| 2026-04 | $1.08 | $1.00 | $0.08 | 2,261,437.0 | +0.99% |
| 2026-03 | $1.12 | $0.901 | $0.217 | 5,278,396.0 | -0.98% |
| 2026-02 | $1.07 | $0.99 | $0.08 | 2,371,177.0 | -1.92% |
| 2026-01 | $1.09 | $1.01 | $0.0754 | 2,124,494.0 | +0.00% |
Sachem Capital Corp-Aktien (SACH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.22 | $0.9901 | $0.2299 | 5,884,553.0 | +1.94% |
| 2025-11 | $1.10 | $0.96 | $0.14 | 2,839,956.0 | -5.50% |
| 2025-10 | $1.19 | $1.04 | $0.15 | 3,686,512.0 | -1.80% |
| 2025-09 | $1.35 | $1.05 | $0.30 | 7,082,593.0 | -10.48% |
| 2025-08 | $1.28 | $1.10 | $0.18 | 2,993,058.0 | +6.90% |
| 2025-07 | $1.35 | $1.14 | $0.21 | 3,523,334.0 | -3.33% |
| 2025-06 | $1.25 | $0.955 | $0.295 | 4,851,147.0 | +21.61% |
| 2025-05 | $1.05 | $0.8006 | $0.2455 | 5,891,336.0 | -4.19% |
| 2025-04 | $1.18 | $0.96 | $0.22 | 7,076,233.0 | -11.21% |
| 2025-03 | $1.34 | $1.02 | $0.32 | 7,938,244.0 | +3.57% |
| 2025-02 | $1.20 | $1.00 | $0.20 | 6,637,745.0 | -7.44% |
| 2025-01 | $1.40 | $1.11 | $0.29 | 7,795,562.0 | -10.37% |
Sachem Capital Corp-Aktien (SACH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.57 | $1.15 | $0.4191 | 11,211,722.0 | -24.05% |
| 2024-11 | $2.40 | $1.44 | $0.955 | 12,047,977.0 | -32.77% |
| 2024-10 | $2.55 | $2.28 | $0.27 | 4,544,517.0 | -6.75% |
| 2024-09 | $2.70 | $2.34 | $0.3566 | 4,995,917.0 | +2.86% |
| 2024-08 | $2.56 | $2.22 | $0.3349 | 6,711,196.0 | -2.78% |
| 2024-07 | $3.07 | $2.43 | $0.64 | 8,591,174.0 | -2.70% |
| 2024-06 | $3.16 | $2.53 | $0.63 | 6,023,535.0 | -14.24% |
| 2024-05 | $3.25 | $2.85 | $0.40 | 6,823,658.0 | -2.58% |
| 2024-04 | $4.12 | $3.10 | $1.02 | 10,360,384.0 | -30.49% |
| 2024-03 | $4.64 | $3.71 | $0.925 | 7,272,001.0 | +16.15% |
| 2024-02 | $3.93 | $3.38 | $0.545 | 6,194,895.0 | +6.96% |
| 2024-01 | $3.85 | $3.59 | $0.259 | 5,302,928.0 | -4.01% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):