Holen Sie sich die Stockscreener-App
2.64
2.22%
-0.06
Handel nachbörslich:
2.62
-0.02
-0.76%
Senstar Technologies Corp-Aktien (SNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $2.83 | $2.64 | $0.19 | 10,115.0 | -2.22% |
| 2026-05-07 | $2.85 | $2.64 | $0.209 | 12,258.0 | -1.10% |
| 2026-05-06 | $2.79 | $2.64 | $0.145 | 20,960.0 | -0.36% |
| 2026-05-05 | $2.78 | $2.68 | $0.10 | 8,227.0 | -0.36% |
| 2026-05-04 | $2.90 | $2.64 | $0.2644 | 20,343.0 | -0.18% |
| 2026-05-01 | $2.86 | $2.71 | $0.1499 | 7,899.0 | +0.18% |
| 2026-04-30 | $2.75 | $2.71 | $0.04 | 3,304.0 | -1.08% |
| 2026-04-29 | $2.85 | $2.71 | $0.135 | 37,192.0 | -1.07% |
| 2026-04-28 | $2.92 | $2.73 | $0.19 | 20,074.0 | -2.40% |
| 2026-04-27 | $3.05 | $2.84 | $0.2056 | 15,925.0 | -4.03% |
| 2026-04-24 | $3.02 | $2.90 | $0.12 | 5,887.0 | -1.64% |
| 2026-04-23 | $3.07 | $2.87 | $0.1999 | 27,105.0 | +1.33% |
| 2026-04-22 | $3.07 | $2.98 | $0.0932 | 3,901.0 | -0.66% |
| 2026-04-21 | $3.04 | $2.97 | $0.065 | 10,685.0 | +0.66% |
| 2026-04-20 | $3.01 | $2.95 | $0.06 | 6,572.0 | +2.73% |
| 2026-04-17 | $3.00 | $2.89 | $0.1068 | 20,350.0 | -1.35% |
| 2026-04-16 | $3.05 | $2.94 | $0.108 | 361,491.0 | +1.02% |
| 2026-04-15 | $3.09 | $2.77 | $0.32 | 34,103.0 | +0.00% |
| 2026-04-14 | $3.10 | $2.94 | $0.1584 | 21,055.0 | -0.68% |
| 2026-04-13 | $3.04 | $2.95 | $0.0865 | 11,479.0 | -2.63% |
| 2026-04-10 | $3.10 | $3.03 | $0.07 | 10,281.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $2.90 | $2.64 | $0.265 | 89,917.0 | -4.00% |
| 2026-04 | $3.23 | $2.71 | $0.524 | 775,001.0 | -9.24% |
| 2026-03 | $3.55 | $2.81 | $0.74 | 404,839.0 | -12.43% |
| 2026-02 | $4.44 | $3.28 | $1.16 | 1,238,773.0 | -15.20% |
| 2026-01 | $4.83 | $4.04 | $0.795 | 1,115,705.0 | -15.53% |
Senstar Technologies Corp-Aktien (SNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.76 | $2.75 | $2.01 | 1,437,708.0 | +21.34% |
| 2025-11 | $4.99 | $3.50 | $1.49 | 888,759.0 | -20.77% |
| 2025-10 | $5.34 | $4.24 | $1.10 | 1,285,299.0 | -1.60% |
| 2025-09 | $5.05 | $4.20 | $0.8499 | 886,726.0 | +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% |
5.87%
2.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):