4.99
price up icon0.20%   0.010
pre-market  Vorhandelsmarkt:  5.11   0.12   +2.40%
loading

Senstar Technologies Corp-Aktien (SNT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-30 $5.05 $4.86 $0.1899 78,559.0 +0.20%
2025-09-29 $4.98 $4.75 $0.23 47,202.0 +2.26%
2025-09-26 $4.94 $4.60 $0.34 63,194.0 +1.46%
2025-09-25 $4.80 $4.65 $0.1499 48,720.0 +0.21%
2025-09-24 $4.87 $4.39 $0.4799 106,732.0 +8.86%
2025-09-23 $4.55 $4.38 $0.1649 17,470.0 +2.56%
2025-09-22 $4.59 $4.29 $0.30 24,767.0 -4.45%
2025-09-19 $4.51 $4.27 $0.2435 37,162.0 +5.90%
2025-09-18 $4.38 $4.20 $0.1799 23,967.0 -0.24%
2025-09-17 $4.44 $4.22 $0.2183 34,782.0 -3.19%
2025-09-16 $4.52 $4.25 $0.27 61,797.0 -1.13%
2025-09-15 $4.64 $4.43 $0.2099 21,553.0 -1.77%
2025-09-12 $4.64 $4.42 $0.22 18,123.0 +0.44%
2025-09-11 $4.74 $4.49 $0.2502 37,745.0 -1.53%
2025-09-10 $4.60 $4.42 $0.18 28,913.0 +3.39%
2025-09-09 $4.50 $4.26 $0.24 119,547.0 +2.31%
2025-09-08 $4.40 $4.27 $0.1252 26,253.0 -2.04%
2025-09-05 $4.54 $4.26 $0.28 18,174.0 +3.28%
2025-09-04 $4.43 $4.25 $0.18 34,519.0 -3.61%
2025-09-03 $4.52 $4.33 $0.1925 16,054.0 -1.23%

Senstar Technologies Corp-Aktien (SNT) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Senstar Technologies Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Senstar Technologies Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Senstar Technologies Corp-Aktien (SNT) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $5.05 $4.20 $0.8499 965,285.0 +10.89%
2025-08 $4.95 $3.91 $1.04 1,175,560.0 +2.74%
2025-07 $5.04 $4.22 $0.82 1,230,815.0 -7.40%
2025-06 $4.98 $3.65 $1.33 2,383,809.0 +14.53%
2025-05 $4.21 $3.25 $0.959 1,066,366.0 +20.76%
2025-04 $3.66 $2.57 $1.09 384,093.0 -1.16%
2025-03 $3.80 $3.20 $0.60 416,906.0 -7.73%
2025-02 $3.97 $3.33 $0.6403 965,968.0 -1.83%
2025-01 $3.90 $3.06 $0.84 768,363.0 +11.05%

Senstar Technologies Corp-Aktien (SNT) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $3.69 $2.52 $1.17 1,299,406.0 +11.11%
2024-11 $3.21 $1.48 $1.73 2,633,371.0 +112.84%
2024-10 $1.60 $1.40 $0.20 241,254.0 -6.92%
2024-09 $1.66 $1.57 $0.0899 104,013.0 -1.64%
2024-08 $1.75 $1.51 $0.235 526,397.0 -3.20%
2024-07 $1.90 $1.50 $0.40 267,050.0 -7.22%
2024-06 $2.19 $1.31 $0.88 1,186,375.0 +23.29%
2024-05 $1.60 $1.27 $0.33 423,245.0 +2.10%
2024-04 $1.55 $1.08 $0.47 931,703.0 +15.32%
2024-03 $1.36 $1.10 $0.2635 398,936.0 +9.73%
2024-02 $1.18 $1.10 $0.08 230,445.0 +0.00%
2024-01 $1.30 $1.10 $0.2036 312,566.0 -12.40%

Senstar Technologies Corp-Aktien (SNT) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $1.38 $1.11 $0.27 1,326,621.0 +14.15%
2023-11 $1.41 $1.09 $0.3199 663,483.0 +0.01%
2023-10 $1.79 $1.09 $0.6999 3,140,265.0 +1.80%
2023-09 $1.23 $1.11 $0.12 168,751.0 -9.02%
2023-08 $1.29 $1.15 $0.14 213,811.0 +0.83%
2023-07 $1.25 $1.16 $0.09 131,203.0 +0.00%
2023-06 $1.50 $1.17 $0.33 376,402.0 -12.06%
2023-05 $1.58 $1.30 $0.2749 301,385.0 -6.40%
2023-04 $1.50 $1.34 $0.16 392,816.0 +7.18%
2023-03 $1.44 $1.30 $0.14 293,143.0 +0.48%
2023-02 $1.41 $1.30 $0.1081 257,727.0 -0.51%
2023-01 $1.41 $1.26 $0.15 360,974.0 +8.89%
security_protection_services MG
$9.84
price down icon 0.61%
$7.55
price down icon 4.43%
$42.95
price up icon 1.08%
security_protection_services CXW
$20.35
price down icon 5.52%
security_protection_services GEO
$20.49
price down icon 2.34%
security_protection_services BRC
$78.03
price up icon 1.73%
Kapitalisierung:     |  Volumen (24h):