Sachem Capital Corp. SACH
AMEX · Vereinigte Staaten · Finanzen
$0,9150+0,01 (+0,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,91 | 0,00 % | $0,91 | $0,91 | $0,91 | 3,91K |
| 2026-10-01 | $0,91 | -1,09 % | $0,91 | $0,92 | $0,90 | 98,90K |
| 2026-09-30 | $0,92 | +0,66 % | $0,92 | $0,94 | $0,90 | 102,70K |
| 2026-09-29 | $0,91 | +1,22 % | $0,90 | $0,95 | $0,90 | 214,30K |
| 2026-09-28 | $0,90 | -1,31 % | $0,92 | $0,92 | $0,90 | 142,60K |
| 2026-09-25 | $0,92 | +0,11 % | $0,92 | $0,92 | $0,90 | 79,10K |
| 2026-09-24 | $0,91 | 0,00 % | $0,91 | $0,92 | $0,91 | 60,20K |
| 2026-09-23 | $0,91 | -3,08 % | $0,94 | $0,94 | $0,91 | 114,80K |
| 2026-09-22 | $0,94 | -1,26 % | $0,96 | $0,96 | $0,93 | 93,20K |
| 2026-09-21 | $0,95 | -0,52 % | $0,99 | $0,99 | $0,95 | 164,30K |
| 2026-09-18 | $0,96 | 0,00 % | $0,95 | $0,96 | $0,95 | 79,10K |
| 2026-09-17 | $0,96 | +1,27 % | $0,94 | $0,96 | $0,94 | 125,70K |
| 2026-09-16 | $0,95 | -1,35 % | $0,96 | $0,98 | $0,94 | 122,90K |
| 2026-09-15 | $0,96 | -2,93 % | $0,98 | $0,99 | $0,94 | 159,80K |
| 2026-09-14 | $0,99 | +6,22 % | $0,93 | $1,00 | $0,93 | 588,90K |
| 2026-09-11 | $0,93 | +0,22 % | $0,94 | $0,95 | $0,92 | 128,90K |
| 2026-09-10 | $0,93 | -0,32 % | $0,94 | $0,94 | $0,93 | 169,00K |
| 2026-09-09 | $0,93 | +0,65 % | $0,92 | $0,96 | $0,91 | 268,40K |
| 2026-09-08 | $0,93 | +3,58 % | $0,91 | $0,94 | $0,90 | 553,50K |
| 2026-09-04 | $0,89 | +1,36 % | $0,88 | $0,91 | $0,88 | 220,00K |
| 2026-09-03 | $0,88 | +1,38 % | $0,87 | $0,89 | $0,87 | 80,50K |
| 2026-09-02 | $0,87 | -0,23 % | $0,87 | $0,89 | $0,87 | 89,50K |
| 2026-09-01 | $0,87 | -3,00 % | $0,88 | $0,90 | $0,87 | 101,50K |
| 2026-08-31 | $0,90 | +0,67 % | $0,88 | $0,90 | $0,88 | 133,50K |
| 2026-08-28 | $0,89 | -0,67 % | $0,89 | $0,90 | $0,88 | 101,80K |
| 2026-08-27 | $0,90 | +2,27 % | $0,88 | $0,90 | $0,88 | 96,80K |
| 2026-08-26 | $0,88 | -1,35 % | $0,88 | $0,89 | $0,88 | 96,40K |
| 2026-08-25 | $0,89 | +2,53 % | $0,87 | $0,89 | $0,87 | 144,60K |
| 2026-08-24 | $0,87 | +5,20 % | $0,83 | $0,90 | $0,83 | 376,60K |
| 2026-08-21 | $0,83 | +6,03 % | $0,78 | $0,83 | $0,78 | 259,60K |
| 2026-08-20 | $0,78 | -0,51 % | $0,78 | $0,79 | $0,76 | 112,40K |
| 2026-08-19 | $0,78 | -0,63 % | $0,78 | $0,79 | $0,78 | 62,50K |
| 2026-08-18 | $0,79 | -0,13 % | $0,79 | $0,80 | $0,78 | 124,10K |
| 2026-08-17 | $0,79 | 0,00 % | $0,80 | $0,80 | $0,78 | 109,60K |
| 2026-08-14 | $0,79 | +0,64 % | $0,79 | $0,80 | $0,79 | 65,10K |
| 2026-08-13 | $0,79 | -2,00 % | $0,80 | $0,80 | $0,79 | 73,80K |
| 2026-08-12 | $0,80 | -1,48 % | $0,82 | $0,82 | $0,78 | 112,30K |
| 2026-08-11 | $0,81 | +1,12 % | $0,80 | $0,82 | $0,80 | 34,00K |
| 2026-08-10 | $0,80 | -3,13 % | $0,83 | $0,83 | $0,80 | 139,20K |
| 2026-08-07 | $0,83 | -0,12 % | $0,82 | $0,84 | $0,82 | 71,90K |
| 2026-08-06 | $0,83 | -1,77 % | $0,82 | $0,85 | $0,82 | 58,60K |
| 2026-08-05 | $0,85 | +1,56 % | $0,83 | $0,85 | $0,82 | 122,70K |
| 2026-08-04 | $0,83 | -3,25 % | $0,84 | $0,87 | $0,83 | 94,60K |
| 2026-08-03 | $0,86 | +5,64 % | $0,82 | $0,87 | $0,82 | 222,10K |
| 2026-07-31 | $0,81 | +1,24 % | $0,81 | $0,84 | $0,79 | 137,20K |
| 2026-07-30 | $0,81 | +4,01 % | $0,77 | $0,82 | $0,77 | 139,70K |
| 2026-07-29 | $0,77 | -4,44 % | $0,81 | $0,83 | $0,77 | 170,80K |
| 2026-07-28 | $0,81 | +1,25 % | $0,80 | $0,82 | $0,80 | 90,40K |
| 2026-07-27 | $0,80 | 0,00 % | $0,80 | $0,82 | $0,80 | 87,10K |
| 2026-07-24 | $0,80 | -0,62 % | $0,81 | $0,82 | $0,80 | 133,80K |
| 2026-07-23 | $0,81 | -3,71 % | $0,84 | $0,84 | $0,81 | 98,20K |
| 2026-07-22 | $0,84 | 0,00 % | $0,85 | $0,85 | $0,84 | 72,40K |
| 2026-07-21 | $0,84 | +0,72 % | $0,85 | $0,85 | $0,83 | 117,80K |
| 2026-07-20 | $0,83 | -2,81 % | $0,85 | $0,87 | $0,83 | 152,90K |
| 2026-07-17 | $0,85 | -0,81 % | $0,87 | $0,88 | $0,85 | 80,70K |
| 2026-07-16 | $0,86 | +1,29 % | $0,86 | $0,87 | $0,85 | 59,50K |
| 2026-07-15 | $0,85 | -0,12 % | $0,85 | $0,88 | $0,85 | 168,80K |
| 2026-07-14 | $0,85 | -2,41 % | $0,87 | $0,88 | $0,85 | 94,80K |
| 2026-07-13 | $0,87 | +0,81 % | $0,86 | $0,90 | $0,86 | 148,30K |
| 2026-07-10 | $0,87 | -2,15 % | $0,88 | $0,90 | $0,86 | 167,40K |
| 2026-07-09 | $0,88 | -1,78 % | $0,90 | $0,91 | $0,88 | 227,50K |
| 2026-07-08 | $0,90 | -1,85 % | $0,92 | $0,92 | $0,90 | 148,00K |
| 2026-07-07 | $0,92 | -2,65 % | $0,94 | $0,95 | $0,92 | 171,30K |
| 2026-07-06 | $0,94 | -0,95 % | $0,94 | $0,95 | $0,93 | 136,50K |
| 2026-07-02 | $0,95 | -0,94 % | $0,95 | $0,96 | $0,95 | 57,50K |
| 2026-07-01 | $0,96 | +2,02 % | $0,94 | $0,98 | $0,94 | 276,30K |
| 2026-06-30 | $0,94 | -0,53 % | $0,96 | $0,96 | $0,94 | 134,90K |
| 2026-06-29 | $0,95 | -0,42 % | $0,94 | $0,96 | $0,94 | 126,00K |
| 2026-06-26 | $0,95 | +1,60 % | $0,93 | $0,95 | $0,91 | 202,20K |
| 2026-06-25 | $0,94 | +0,54 % | $0,93 | $0,95 | $0,93 | 115,20K |
| 2026-06-24 | $0,93 | -1,17 % | $0,94 | $0,95 | $0,93 | 122,20K |
| 2026-06-23 | $0,94 | +1,40 % | $0,94 | $0,98 | $0,94 | 97,50K |
| 2026-06-22 | $0,93 | +0,87 % | $0,91 | $0,97 | $0,91 | 222,80K |
| 2026-06-18 | $0,92 | -2,23 % | $0,94 | $0,94 | $0,92 | 331,10K |
| 2026-06-17 | $0,94 | -3,49 % | $0,97 | $0,98 | $0,94 | 234,00K |
| 2026-06-16 | $0,98 | -1,52 % | $1,00 | $1,01 | $0,97 | 290,10K |
| 2026-06-15 | $0,99 | -4,81 % | $1,04 | $1,05 | $0,99 | 283,20K |
| 2026-06-12 | $1,04 | +2,97 % | $1,02 | $1,05 | $1,02 | 204,00K |
| 2026-06-11 | $1,01 | 0,00 % | $1,02 | $1,03 | $1,00 | 172,30K |
| 2026-06-10 | $1,01 | +1,00 % | $1,02 | $1,04 | $1,00 | 226,00K |
| 2026-06-09 | $1,00 | -1,96 % | $1,01 | $1,02 | $0,97 | 364,70K |
| 2026-06-08 | $1,02 | 0,00 % | $1,02 | $1,05 | $1,00 | 447,10K |
| 2026-06-05 | $1,02 | -15,00 % | $1,10 | $1,11 | $1,02 | 1,26M |
| 2026-06-04 | $1,20 | +0,84 % | $1,17 | $1,22 | $1,17 | 125,10K |
| 2026-06-03 | $1,19 | -0,83 % | $1,20 | $1,21 | $1,17 | 172,40K |
| 2026-06-02 | $1,20 | -4,00 % | $1,23 | $1,24 | $1,20 | 116,30K |
| 2026-06-01 | $1,25 | +4,17 % | $1,20 | $1,25 | $1,19 | 184,80K |
| 2026-05-29 | $1,20 | +0,84 % | $1,20 | $1,22 | $1,18 | 118,10K |
| 2026-05-28 | $1,19 | +1,71 % | $1,17 | $1,20 | $1,17 | 111,00K |
| 2026-05-27 | $1,17 | -2,50 % | $1,19 | $1,24 | $1,17 | 209,60K |