Holen Sie sich die Stockscreener-App
1.255
2.03%
0.025
Sachem Capital Corp-Aktien (SACH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-03 | $1.26 | $1.21 | $0.05 | 142,227.0 | +2.03% |
| 2025-09-02 | $1.25 | $1.20 | $0.0532 | 168,489.0 | -0.81% |
| 2025-08-29 | $1.28 | $1.23 | $0.05 | 193,257.0 | -1.59% |
| 2025-08-28 | $1.27 | $1.21 | $0.06 | 255,450.0 | +3.28% |
| 2025-08-27 | $1.25 | $1.16 | $0.0899 | 125,655.0 | -0.81% |
| 2025-08-26 | $1.25 | $1.21 | $0.04 | 102,394.0 | +0.41% |
| 2025-08-25 | $1.25 | $1.22 | $0.035 | 118,166.0 | -1.21% |
| 2025-08-22 | $1.24 | $1.18 | $0.06 | 220,398.0 | +5.98% |
| 2025-08-21 | $1.19 | $1.15 | $0.04 | 104,526.0 | +1.74% |
| 2025-08-20 | $1.17 | $1.15 | $0.0249 | 86,481.0 | +0.00% |
| 2025-08-19 | $1.18 | $1.15 | $0.0289 | 123,563.0 | +0.00% |
| 2025-08-18 | $1.18 | $1.12 | $0.0608 | 231,714.0 | +1.77% |
| 2025-08-15 | $1.15 | $1.12 | $0.0294 | 78,916.0 | +0.00% |
| 2025-08-14 | $1.15 | $1.12 | $0.03 | 164,304.0 | +0.89% |
| 2025-08-13 | $1.14 | $1.11 | $0.025 | 151,129.0 | +0.90% |
| 2025-08-12 | $1.13 | $1.10 | $0.0344 | 122,079.0 | +0.00% |
| 2025-08-11 | $1.15 | $1.10 | $0.0499 | 190,468.0 | -1.77% |
| 2025-08-08 | $1.16 | $1.11 | $0.0469 | 142,579.0 | -2.59% |
| 2025-08-07 | $1.19 | $1.10 | $0.09 | 150,663.0 | +0.00% |
| 2025-08-06 | $1.19 | $1.16 | $0.03 | 55,095.0 | -2.52% |
| 2025-08-05 | $1.21 | $1.16 | $0.0499 | 239,667.0 | +2.59% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $1.26 | $1.20 | $0.0632 | 310,716.0 | +1.21% |
| 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% |
Sachem Capital Corp-Aktien (SACH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.98 | $3.61 | $0.37 | 9,532,454.0 | -0.27% |
| 2023-11 | $3.75 | $3.18 | $0.57 | 4,033,888.0 | +15.38% |
| 2023-10 | $3.71 | $3.18 | $0.53 | 4,357,480.0 | -7.93% |
| 2023-09 | $3.75 | $3.45 | $0.30 | 3,736,262.0 | +1.73% |
| 2023-08 | $3.95 | $3.24 | $0.71 | 8,767,423.0 | -11.48% |
| 2023-07 | $3.98 | $3.44 | $0.535 | 4,573,417.0 | +12.32% |
| 2023-06 | $3.53 | $3.05 | $0.48 | 4,250,860.0 | +12.58% |
| 2023-05 | $3.51 | $2.98 | $0.525 | 6,862,655.0 | -10.92% |
| 2023-04 | $3.85 | $3.41 | $0.44 | 6,734,847.0 | -6.45% |
| 2023-03 | $3.89 | $3.28 | $0.61 | 6,432,848.0 | -2.11% |
| 2023-02 | $3.91 | $3.68 | $0.23 | 5,439,274.0 | +0.00% |
| 2023-01 | $3.84 | $3.16 | $0.6787 | 8,497,990.0 | +15.15% |
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):