1.235
price up icon4.20%   0.045
 
loading

Sachem Capital Corp-Aktien (SACH) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $1.24 $1.20 $0.041 23,088.0 +3.78%
2025-07-22 $1.21 $1.17 $0.04 156,366.0 +1.71%
2025-07-21 $1.20 $1.16 $0.035 102,035.0 +2.63%
2025-07-18 $1.22 $1.14 $0.08 222,122.0 -5.79%
2025-07-17 $1.24 $1.21 $0.03 175,015.0 -0.82%
2025-07-16 $1.25 $1.19 $0.06 113,043.0 -1.61%
2025-07-15 $1.27 $1.22 $0.0499 124,495.0 +0.00%
2025-07-14 $1.29 $1.22 $0.07 127,869.0 -3.88%
2025-07-11 $1.30 $1.24 $0.06 115,918.0 +0.00%
2025-07-10 $1.35 $1.28 $0.07 244,380.0 -0.77%
2025-07-09 $1.30 $1.27 $0.03 241,068.0 +1.56%
2025-07-08 $1.28 $1.17 $0.11 651,269.0 +11.30%
2025-07-07 $1.22 $1.15 $0.07 126,856.0 -6.50%
2025-07-03 $1.24 $1.20 $0.04 151,953.0 +3.36%
2025-07-02 $1.21 $1.15 $0.06 105,243.0 +4.39%
2025-07-01 $1.21 $1.14 $0.07 249,046.0 -5.00%
2025-06-30 $1.23 $1.16 $0.07 471,749.0 +1.69%
2025-06-27 $1.20 $1.10 $0.095 225,019.0 +7.27%
2025-06-26 $1.10 $1.08 $0.0226 81,486.0 +1.85%
2025-06-25 $1.10 $1.08 $0.02 54,839.0 -1.82%
2025-06-24 $1.11 $1.08 $0.035 122,331.0 +1.85%

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
2025-07 $1.35 $1.14 $0.21 2,929,766.0 +2.92%
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%
reit_mortgage DX
$12.68
price down icon 0.27%
reit_mortgage ARI
$9.815
price up icon 0.72%
reit_mortgage ARR
$16.79
price up icon 0.69%
$11.07
price up icon 0.45%
reit_mortgage ABR
$11.96
price up icon 1.27%
$19.59
price up icon 0.80%
Kapitalisierung:     |  Volumen (24h):