Sadot Group Inc. SDOT
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$11,76+0,86 (+7,89 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,76 | +7,89 % | $11,88 | $12,27 | $11,06 | 503,60K |
| 2026-09-30 | $10,90 | +5,62 % | $10,21 | $11,35 | $10,21 | 82,20K |
| 2026-09-29 | $10,32 | -1,99 % | $10,51 | $10,66 | $10,19 | 45,20K |
| 2026-09-28 | $10,53 | -4,36 % | $10,83 | $11,02 | $10,53 | 40,40K |
| 2026-09-25 | $11,01 | -1,96 % | $11,15 | $11,31 | $10,96 | 34,00K |
| 2026-09-24 | $11,23 | +1,26 % | $11,18 | $11,47 | $10,96 | 35,00K |
| 2026-09-23 | $11,09 | -5,86 % | $11,45 | $11,73 | $10,97 | 56,70K |
| 2026-09-22 | $11,78 | +4,62 % | $11,22 | $12,00 | $11,22 | 72,60K |
| 2026-09-21 | $11,26 | +0,18 % | $11,16 | $11,30 | $10,98 | 68,00K |
| 2026-09-18 | $11,24 | -7,64 % | $11,95 | $12,79 | $11,18 | 402,80K |
| 2026-09-17 | $12,17 | -2,17 % | $12,12 | $12,85 | $12,02 | 70,90K |
| 2026-09-16 | $12,44 | +6,42 % | $11,79 | $12,65 | $11,70 | 112,40K |
| 2026-09-15 | $11,69 | -2,83 % | $11,95 | $12,20 | $11,20 | 49,30K |
| 2026-09-14 | $12,03 | -2,91 % | $12,17 | $12,45 | $11,88 | 40,80K |
| 2026-09-11 | $12,39 | -1,82 % | $12,40 | $12,95 | $12,11 | 65,30K |
| 2026-09-10 | $12,62 | -2,17 % | $12,74 | $13,07 | $12,41 | 75,80K |
| 2026-09-09 | $12,90 | -0,31 % | $12,94 | $13,29 | $12,80 | 78,50K |
| 2026-09-08 | $12,94 | +1,33 % | $12,70 | $14,30 | $12,70 | 218,20K |
| 2026-09-04 | $12,77 | -5,27 % | $13,06 | $13,40 | $12,50 | 125,50K |
| 2026-09-03 | $13,48 | +1,97 % | $13,05 | $13,63 | $12,80 | 107,90K |
| 2026-09-02 | $13,22 | -0,60 % | $13,27 | $14,00 | $12,90 | 120,30K |
| 2026-09-01 | $13,30 | -6,60 % | $13,52 | $14,32 | $13,18 | 179,70K |
| 2026-08-31 | $14,24 | -1,86 % | $15,16 | $16,19 | $14,01 | 350,20K |
| 2026-08-28 | $14,51 | -10,49 % | $15,35 | $16,70 | $14,51 | 282,40K |
| 2026-08-27 | $16,21 | -4,59 % | $16,00 | $16,96 | $15,30 | 438,00K |
| 2026-08-26 | $16,99 | +3,91 % | $20,02 | $21,18 | $16,53 | 1,97M |
| 2026-08-25 | $16,35 | -29,40 % | $19,40 | $19,94 | $14,20 | 2,13M |
| 2026-08-24 | $23,16 | +75,72 % | $21,52 | $31,60 | $21,26 | 30,25M |
| 2026-08-21 | $13,18 | +56,16 % | $8,24 | $19,90 | $8,20 | 19,61M |
| 2026-08-20 | $8,44 | -3,21 % | $8,91 | $8,91 | $8,20 | 90,30K |
| 2026-08-19 | $8,72 | -14,09 % | $9,68 | $9,99 | $8,50 | 157,20K |
| 2026-08-18 | $10,15 | -3,97 % | $9,96 | $11,75 | $9,61 | 151,20K |
| 2026-08-17 | $10,57 | -9,97 % | $12,00 | $12,38 | $9,90 | 318,00K |
| 2026-08-14 | $11,74 | +6,63 % | $10,98 | $11,80 | $10,68 | 79,80K |
| 2026-08-13 | $11,01 | -5,25 % | $11,31 | $12,00 | $10,80 | 72,20K |
| 2026-08-12 | $11,62 | -5,30 % | $12,02 | $12,24 | $11,54 | 84,50K |
| 2026-08-11 | $12,27 | -1,92 % | $12,00 | $12,48 | $11,85 | 47,40K |
| 2026-08-10 | $12,51 | +3,47 % | $11,84 | $13,83 | $11,81 | 138,60K |
| 2026-08-07 | $12,09 | -4,80 % | $12,31 | $12,47 | $11,41 | 87,00K |
| 2026-08-06 | $12,70 | -5,01 % | $13,10 | $13,36 | $12,39 | 64,50K |
| 2026-08-05 | $13,37 | -1,69 % | $12,99 | $13,68 | $12,99 | 96,20K |
| 2026-08-04 | $13,60 | +0,67 % | $13,04 | $15,47 | $13,04 | 216,00K |
| 2026-08-03 | $13,51 | +1,96 % | $12,83 | $13,55 | $12,50 | 152,60K |
| 2026-07-31 | $13,25 | -5,63 % | $14,00 | $14,58 | $12,62 | 261,00K |
| 2026-07-30 | $14,04 | -1,61 % | $13,30 | $14,06 | $12,99 | 219,50K |
| 2026-07-29 | $14,27 | -4,61 % | $14,99 | $15,19 | $13,25 | 368,30K |
| 2026-07-28 | $14,96 | -11,16 % | $15,75 | $16,49 | $14,46 | 640,70K |
| 2026-07-27 | $16,84 | -3,88 % | $18,51 | $19,94 | $16,52 | 444,90K |
| 2026-07-24 | $17,52 | -8,32 % | $17,10 | $18,97 | $17,10 | 173,90K |
| 2026-07-23 | $19,11 | -5,77 % | $18,76 | $21,84 | $18,50 | 283,50K |
| 2026-07-22 | $20,28 | -7,23 % | $19,51 | $22,50 | $19,00 | 470,80K |
| 2026-07-21 | $21,86 | -16,37 % | $24,80 | $24,80 | $20,09 | 1,12M |
| 2026-07-20 | $26,14 | +3,32 % | $32,38 | $35,50 | $23,23 | 6,67M |
| 2026-07-17 | $25,30 | +77,54 % | $21,94 | $30,97 | $19,40 | 24,00M |
| 2026-07-16 | $14,25 | -6,56 % | $13,50 | $18,68 | $13,21 | 697,20K |
| 2026-07-15 | $15,25 | -6,96 % | $15,99 | $17,17 | $14,75 | 272,70K |
| 2026-07-14 | $16,39 | -9,05 % | $18,14 | $21,47 | $15,50 | 550,80K |
| 2026-07-13 | $18,02 | -23,22 % | $19,77 | $20,76 | $17,01 | 521,00K |
| 2026-07-10 | $23,47 | -12,13 % | $22,54 | $23,90 | $20,51 | 768,70K |
| 2026-07-09 | $26,71 | +31,51 % | $25,25 | $35,70 | $23,60 | 6,59M |
| 2026-07-08 | $20,31 | -49,23 % | $33,02 | $38,00 | $11,00 | 3,85M |
| 2026-07-07 | $40,00 | -18,02 % | $44,02 | $55,88 | $37,20 | 770,90K |
| 2026-07-06 | $48,79 | -3,48 % | $61,02 | $62,79 | $40,91 | 1,17M |
| 2026-07-02 | $50,55 | -29,79 % | $88,99 | $106,00 | $44,00 | 2,71M |
| 2026-07-01 | $72,00 | +105,19 % | $44,70 | $89,46 | $40,37 | 6,72M |
| 2026-06-30 | $35,09 | -2,12 % | $37,52 | $53,00 | $32,01 | 5,20M |
| 2026-06-29 | $35,85 | +67,13 % | $20,67 | $44,70 | $17,58 | 11,08M |
| 2026-06-26 | $21,45 | +247,09 % | $11,50 | $22,75 | $9,81 | 45,34M |
| 2026-06-25 | $6,18 | -14,76 % | $7,33 | $7,70 | $6,18 | 217,00K |
| 2026-06-24 | $7,25 | -28,18 % | $9,80 | $10,01 | $5,95 | 409,60K |
| 2026-06-23 | $10,10 | +9,14 % | $8,39 | $13,30 | $8,37 | 713,10K |
| 2026-06-22 | $9,25 | -42,83 % | $14,54 | $15,52 | $4,82 | 903,70K |
| 2026-06-18 | $16,18 | -5,82 % | $16,17 | $16,95 | $14,04 | 235,50K |
| 2026-06-17 | $17,18 | +98,15 % | $11,00 | $20,60 | $11,00 | 3,03M |
| 2026-06-16 | $8,67 | -63,06 % | $23,01 | $23,86 | $8,67 | 917,00K |
| 2026-06-15 | $23,47 | +44,79 % | $22,25 | $26,93 | $20,00 | 1,02M |
| 2026-06-12 | $16,21 | -34,05 % | $24,83 | $27,89 | $16,20 | 272,10K |
| 2026-06-11 | $24,58 | -12,56 % | $26,75 | $39,86 | $20,51 | 874,70K |
| 2026-06-10 | $28,11 | +108,22 % | $14,31 | $36,50 | $14,19 | 3,48M |
| 2026-06-09 | $13,50 | -34,24 % | $18,13 | $20,90 | $11,30 | 623,20K |
| 2026-06-08 | $20,53 | +69,11 % | $14,30 | $23,89 | $14,30 | 4,57M |
| 2026-06-05 | $12,14 | +6,77 % | $11,31 | $16,55 | $8,75 | 3,81M |
| 2026-06-04 | $11,37 | +68,44 % | $6,30 | $14,62 | $5,88 | 9,30M |
| 2026-06-03 | $6,75 | +105,79 % | $6,08 | $9,46 | $5,45 | 52,56M |
| 2026-06-02 | $3,28 | +5,81 % | $3,00 | $3,30 | $2,81 | 191,30K |
| 2026-06-01 | $3,10 | +13,55 % | $2,82 | $3,43 | $2,78 | 2,00M |
| 2026-05-29 | $2,73 | -14,42 % | $3,22 | $3,30 | $2,70 | 306,20K |
| 2026-05-28 | $3,19 | +11,15 % | $2,80 | $3,41 | $2,63 | 640,10K |
| 2026-05-27 | $2,87 | -0,35 % | $3,25 | $3,48 | $2,84 | 202,50K |
| 2026-05-26 | $2,88 | -10,00 % | $2,98 | $3,14 | $2,88 | 73,68K |