Holen Sie sich die Stockscreener-App
3.1202
6.83%
-0.2288
Senstar Technologies Corp-Aktien (SNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $3.29 | $3.12 | $0.17 | 23,564.0 | -5.34% |
| 2025-04-02 | $3.38 | $3.29 | $0.0899 | 13,355.0 | -0.92% |
| 2025-04-01 | $3.43 | $3.31 | $0.124 | 9,478.0 | -2.31% |
| 2025-03-31 | $3.49 | $3.40 | $0.09 | 28,724.0 | -0.57% |
| 2025-03-28 | $3.54 | $3.44 | $0.10 | 6,035.0 | +1.16% |
| 2025-03-27 | $3.51 | $3.42 | $0.09 | 23,546.0 | -1.43% |
| 2025-03-26 | $3.49 | $3.44 | $0.05 | 33,976.0 | +0.00% |
| 2025-03-25 | $3.55 | $3.46 | $0.0906 | 13,041.0 | -0.29% |
| 2025-03-24 | $3.56 | $3.46 | $0.10 | 27,676.0 | +1.45% |
| 2025-03-21 | $3.55 | $3.42 | $0.1253 | 30,805.0 | -0.58% |
| 2025-03-20 | $3.50 | $3.43 | $0.07 | 22,654.0 | +1.04% |
| 2025-03-19 | $3.45 | $3.33 | $0.118 | 21,852.0 | +1.91% |
| 2025-03-18 | $3.47 | $3.30 | $0.1722 | 12,126.0 | -2.46% |
| 2025-03-17 | $3.48 | $3.40 | $0.08 | 11,800.0 | +0.14% |
| 2025-03-14 | $3.47 | $3.40 | $0.0656 | 10,723.0 | +1.32% |
| 2025-03-13 | $3.46 | $3.40 | $0.06 | 16,632.0 | -0.15% |
| 2025-03-12 | $3.43 | $3.20 | $0.23 | 16,551.0 | +2.10% |
| 2025-03-11 | $3.39 | $3.23 | $0.1581 | 24,868.0 | +0.60% |
| 2025-03-10 | $3.47 | $3.32 | $0.15 | 26,522.0 | -3.77% |
| 2025-03-07 | $3.47 | $3.32 | $0.15 | 25,365.0 | +2.07% |
| 2025-03-06 | $3.50 | $3.38 | $0.1181 | 17,503.0 | -2.03% |
| 2025-03-05 | $3.48 | $3.36 | $0.12 | 12,421.0 | +2.83% |
| 2025-03-04 | $3.35 | $3.35 | $0.005 | 1,959.0 | -5.23% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $3.43 | $3.12 | $0.314 | 46,397.0 | -8.38% |
| 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% |
5.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):