Holen Sie sich die Stockscreener-App
0.8249
0.40%
-0.0033
Sachem Capital Corp-Aktien (SACH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-22 | $0.8291 | $0.8072 | $0.0219 | 126,469.0 | -0.40% |
| 2026-10-21 | $0.83 | $0.8162 | $0.0138 | 33,785.0 | -0.23% |
| 2026-10-20 | $0.8477 | $0.81 | $0.0377 | 52,652.0 | +2.09% |
| 2026-10-19 | $0.8298 | $0.81 | $0.0198 | 102,396.0 | -2.51% |
| 2026-10-16 | $0.84 | $0.8249 | $0.0151 | 38,035.0 | +0.36% |
| 2026-10-15 | $0.8499 | $0.8012 | $0.0487 | 100,984.0 | +1.00% |
| 2026-10-14 | $0.8399 | $0.8125 | $0.0274 | 138,872.0 | -1.14% |
| 2026-10-13 | $0.8459 | $0.8205 | $0.0254 | 59,212.0 | -1.74% |
| 2026-10-12 | $0.8548 | $0.8325 | $0.0223 | 78,241.0 | +0.12% |
| 2026-10-09 | $0.865 | $0.84 | $0.025 | 250,934.0 | -1.90% |
| 2026-10-08 | $0.8799 | $0.8624 | $0.0175 | 181,960.0 | -2.00% |
| 2026-10-07 | $0.8879 | $0.8725 | $0.0154 | 107,205.0 | +0.00% |
| 2026-10-06 | $0.9201 | $0.869 | $0.0511 | 176,045.0 | -2.22% |
| 2026-10-05 | $0.92 | $0.90 | $0.02 | 71,103.0 | -1.84% |
| 2026-10-02 | $0.92 | $0.9008 | $0.0192 | 54,919.0 | +0.77% |
| 2026-10-01 | $0.9199 | $0.9001 | $0.0198 | 99,390.0 | -1.10% |
| 2026-09-30 | $0.935 | $0.9037 | $0.0313 | 102,682.0 | +0.61% |
| 2026-09-29 | $0.9499 | $0.9025 | $0.0474 | 214,325.0 | +1.32% |
| 2026-09-28 | $0.92 | $0.9025 | $0.0175 | 142,566.0 | -1.36% |
| 2026-09-25 | $0.92 | $0.9001 | $0.0199 | 79,095.0 | +0.11% |
| 2026-09-24 | $0.9199 | $0.906 | $0.0139 | 60,178.0 | +0.03% |
| 2026-09-23 | $0.9372 | $0.9101 | $0.0271 | 114,757.0 | -3.11% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.9201 | $0.8012 | $0.1189 | 1,672,202.0 | -10.34% |
| 2026-09 | $1.00 | $0.87 | $0.13 | 3,658,577.0 | +2.22% |
| 2026-08 | $0.90 | $0.7634 | $0.1366 | 2,551,257.0 | +10.10% |
| 2026-07 | $0.98 | $0.7666 | $0.2134 | 2,929,798.0 | -13.16% |
| 2026-06 | $1.25 | $0.911 | $0.339 | 5,363,806.0 | -21.56% |
| 2026-05 | $1.45 | $1.02 | $0.43 | 20,540,790.0 | +17.65% |
| 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% |
2.95%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):