Holen Sie sich die Stockscreener-App
4.8138
0.85%
0.0838
Senstar Technologies Corp-Aktien (SNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $4.83 | $4.79 | $0.04 | 10,041.0 | +1.48% |
| 2025-07-02 | $4.81 | $4.60 | $0.21 | 33,814.0 | +2.16% |
| 2025-07-01 | $4.84 | $4.60 | $0.24 | 79,169.0 | -2.11% |
| 2025-06-30 | $4.81 | $4.35 | $0.46 | 102,224.0 | +7.50% |
| 2025-06-27 | $4.64 | $4.30 | $0.3399 | 154,080.0 | -5.17% |
| 2025-06-26 | $4.80 | $4.56 | $0.24 | 50,872.0 | -1.90% |
| 2025-06-25 | $4.94 | $4.56 | $0.38 | 100,904.0 | -1.46% |
| 2025-06-24 | $4.90 | $4.70 | $0.20 | 143,449.0 | +0.00% |
| 2025-06-23 | $4.98 | $4.70 | $0.28 | 427,086.0 | +1.69% |
| 2025-06-20 | $4.91 | $4.30 | $0.61 | 578,922.0 | +14.96% |
| 2025-06-18 | $4.12 | $3.94 | $0.1776 | 37,180.0 | +0.27% |
| 2025-06-17 | $4.14 | $4.03 | $0.1073 | 13,641.0 | -0.61% |
| 2025-06-16 | $4.15 | $4.00 | $0.15 | 86,555.0 | +4.04% |
| 2025-06-13 | $4.09 | $3.81 | $0.2808 | 120,629.0 | +0.51% |
| 2025-06-12 | $4.05 | $3.75 | $0.30 | 33,179.0 | +2.07% |
| 2025-06-11 | $3.86 | $3.72 | $0.1353 | 17,588.0 | +2.93% |
| 2025-06-10 | $3.85 | $3.71 | $0.14 | 19,707.0 | -2.60% |
| 2025-06-09 | $3.95 | $3.71 | $0.24 | 36,787.0 | +1.85% |
| 2025-06-06 | $3.90 | $3.65 | $0.25 | 41,083.0 | -2.07% |
| 2025-06-05 | $4.06 | $3.71 | $0.3483 | 56,337.0 | -3.98% |
| 2025-06-04 | $4.14 | $3.86 | $0.2768 | 33,562.0 | -1.47% |
| 2025-06-03 | $4.25 | $3.87 | $0.38 | 98,536.0 | -1.93% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $4.84 | $4.60 | $0.24 | 123,024.0 | +1.48% |
| 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% |
2.18%
3.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):