Sight Sciences, Inc. SGHT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,53-0,50 (-5,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,53 | -5,54 % | $9,07 | $9,07 | $8,49 | 398,48K |
| 2026-10-01 | $9,03 | -3,53 % | $9,25 | $9,36 | $8,86 | 339,30K |
| 2026-09-30 | $9,36 | +0,11 % | $9,39 | $9,58 | $9,19 | 570,80K |
| 2026-09-29 | $9,35 | +0,86 % | $9,31 | $9,71 | $9,31 | 495,50K |
| 2026-09-28 | $9,27 | +3,81 % | $8,86 | $9,34 | $8,82 | 468,50K |
| 2026-09-25 | $8,93 | +2,88 % | $8,68 | $9,07 | $8,60 | 353,50K |
| 2026-09-24 | $8,68 | +2,12 % | $8,54 | $8,80 | $8,50 | 432,20K |
| 2026-09-23 | $8,50 | -1,05 % | $8,50 | $8,61 | $8,38 | 217,90K |
| 2026-09-22 | $8,59 | +1,18 % | $8,62 | $8,64 | $8,43 | 220,60K |
| 2026-09-21 | $8,49 | +5,86 % | $8,11 | $8,50 | $7,97 | 223,50K |
| 2026-09-18 | $8,02 | -0,74 % | $8,03 | $8,14 | $7,93 | 453,20K |
| 2026-09-17 | $8,08 | -0,74 % | $8,32 | $8,32 | $7,97 | 201,30K |
| 2026-09-16 | $8,14 | +0,37 % | $8,18 | $8,35 | $7,99 | 168,30K |
| 2026-09-15 | $8,11 | -0,25 % | $8,11 | $8,22 | $7,95 | 88,80K |
| 2026-09-14 | $8,13 | -0,12 % | $8,10 | $8,21 | $8,07 | 120,70K |
| 2026-09-11 | $8,14 | +1,69 % | $8,13 | $8,31 | $7,99 | 179,60K |
| 2026-09-10 | $8,01 | -0,56 % | $7,93 | $8,10 | $7,70 | 167,80K |
| 2026-09-09 | $8,05 | -0,62 % | $8,01 | $8,24 | $7,90 | 167,20K |
| 2026-09-08 | $8,10 | -2,99 % | $8,36 | $8,37 | $8,06 | 167,00K |
| 2026-09-04 | $8,35 | -0,36 % | $8,27 | $8,45 | $8,14 | 102,50K |
| 2026-09-03 | $8,38 | -0,48 % | $8,50 | $8,64 | $8,31 | 93,60K |
| 2026-09-02 | $8,42 | +2,81 % | $8,02 | $8,79 | $7,82 | 269,40K |
| 2026-09-01 | $8,19 | -3,65 % | $8,39 | $8,53 | $8,18 | 133,40K |
| 2026-08-31 | $8,50 | -0,58 % | $8,54 | $8,57 | $8,30 | 205,50K |
| 2026-08-28 | $8,55 | +1,66 % | $8,35 | $8,55 | $8,32 | 118,80K |
| 2026-08-27 | $8,41 | +0,48 % | $8,30 | $8,55 | $8,25 | 165,30K |
| 2026-08-26 | $8,37 | +0,60 % | $8,30 | $8,44 | $8,18 | 117,60K |
| 2026-08-25 | $8,32 | -0,72 % | $8,37 | $8,42 | $8,20 | 125,80K |
| 2026-08-24 | $8,38 | +1,45 % | $8,23 | $8,50 | $8,20 | 169,70K |
| 2026-08-21 | $8,26 | +1,35 % | $8,25 | $8,35 | $8,05 | 180,60K |
| 2026-08-20 | $8,15 | -3,78 % | $8,36 | $8,45 | $8,13 | 162,80K |
| 2026-08-19 | $8,47 | +3,04 % | $8,44 | $8,85 | $8,34 | 465,10K |
| 2026-08-18 | $8,22 | -0,24 % | $8,23 | $8,45 | $8,00 | 300,50K |
| 2026-08-17 | $8,24 | +1,23 % | $8,10 | $8,40 | $7,89 | 471,70K |
| 2026-08-14 | $8,14 | -2,16 % | $8,34 | $8,47 | $8,09 | 332,00K |
| 2026-08-13 | $8,32 | +0,48 % | $8,40 | $8,60 | $8,23 | 306,80K |
| 2026-08-12 | $8,28 | +6,84 % | $7,76 | $8,41 | $7,61 | 487,90K |
| 2026-08-11 | $7,75 | +0,65 % | $7,76 | $8,11 | $7,65 | 321,40K |
| 2026-08-10 | $7,70 | +3,08 % | $7,47 | $7,93 | $7,47 | 297,60K |
| 2026-08-07 | $7,47 | +5,36 % | $7,24 | $7,60 | $7,03 | 374,80K |
| 2026-08-06 | $7,09 | +27,75 % | $5,79 | $7,17 | $5,70 | 778,20K |
| 2026-08-05 | $5,55 | -1,60 % | $5,77 | $5,77 | $5,25 | 460,90K |
| 2026-08-04 | $5,64 | +1,99 % | $5,53 | $5,84 | $5,51 | 644,20K |
| 2026-08-03 | $5,53 | +5,13 % | $5,35 | $5,65 | $5,05 | 178,00K |
| 2026-07-31 | $5,26 | 0,00 % | $5,26 | $5,31 | $5,10 | 95,80K |
| 2026-07-30 | $5,26 | -1,50 % | $5,33 | $5,46 | $5,24 | 83,00K |
| 2026-07-29 | $5,34 | +0,75 % | $5,30 | $5,58 | $5,14 | 136,30K |
| 2026-07-28 | $5,30 | +3,52 % | $5,19 | $5,36 | $4,91 | 132,40K |
| 2026-07-27 | $5,12 | +4,28 % | $5,00 | $5,24 | $4,99 | 72,70K |
| 2026-07-24 | $4,91 | +4,47 % | $4,76 | $4,94 | $4,41 | 145,50K |
| 2026-07-23 | $4,70 | -6,56 % | $4,96 | $5,00 | $4,59 | 237,30K |
| 2026-07-22 | $5,03 | +2,44 % | $4,89 | $5,05 | $4,72 | 403,40K |
| 2026-07-21 | $4,91 | -2,58 % | $5,03 | $5,15 | $4,85 | 184,10K |
| 2026-07-20 | $5,04 | +0,20 % | $5,02 | $5,24 | $5,01 | 82,20K |
| 2026-07-17 | $5,03 | -3,27 % | $5,13 | $5,23 | $4,91 | 129,80K |
| 2026-07-16 | $5,20 | -0,95 % | $5,25 | $5,48 | $5,11 | 124,90K |
| 2026-07-15 | $5,25 | +3,96 % | $5,05 | $5,29 | $5,01 | 128,90K |
| 2026-07-14 | $5,05 | -5,43 % | $5,40 | $5,40 | $5,00 | 107,20K |
| 2026-07-13 | $5,34 | +0,38 % | $5,30 | $5,50 | $5,25 | 92,20K |
| 2026-07-10 | $5,32 | +1,14 % | $5,26 | $5,37 | $5,15 | 123,60K |
| 2026-07-09 | $5,26 | -1,68 % | $5,36 | $5,50 | $5,14 | 167,50K |
| 2026-07-08 | $5,35 | 0,00 % | $5,31 | $5,47 | $5,20 | 210,20K |
| 2026-07-07 | $5,35 | -2,37 % | $5,44 | $5,57 | $5,30 | 220,70K |
| 2026-07-06 | $5,48 | +0,55 % | $5,44 | $5,61 | $5,37 | 188,40K |
| 2026-07-02 | $5,45 | +0,18 % | $5,45 | $5,50 | $5,18 | 216,40K |
| 2026-07-01 | $5,44 | +0,37 % | $5,39 | $5,60 | $5,25 | 209,20K |
| 2026-06-30 | $5,42 | -7,19 % | $5,85 | $5,85 | $5,34 | 117,70K |
| 2026-06-29 | $5,84 | +2,64 % | $5,69 | $5,89 | $5,42 | 306,30K |
| 2026-06-26 | $5,69 | +4,21 % | $5,44 | $5,70 | $5,37 | 764,00K |
| 2026-06-25 | $5,46 | -0,73 % | $5,53 | $5,86 | $5,44 | 262,00K |
| 2026-06-24 | $5,50 | +1,66 % | $5,40 | $5,82 | $5,40 | 160,60K |
| 2026-06-23 | $5,41 | +3,24 % | $5,17 | $5,47 | $4,97 | 109,40K |
| 2026-06-22 | $5,24 | -0,76 % | $5,28 | $5,37 | $5,18 | 193,90K |
| 2026-06-18 | $5,28 | +5,39 % | $5,12 | $5,33 | $5,07 | 281,60K |
| 2026-06-17 | $5,01 | -0,20 % | $5,01 | $5,22 | $4,92 | 150,00K |
| 2026-06-16 | $5,02 | 0,00 % | $5,06 | $5,18 | $4,87 | 238,60K |
| 2026-06-15 | $5,02 | -2,14 % | $5,23 | $5,30 | $4,95 | 87,20K |
| 2026-06-12 | $5,13 | +7,10 % | $4,89 | $5,18 | $4,88 | 155,40K |
| 2026-06-11 | $4,79 | -0,62 % | $4,92 | $4,92 | $4,67 | 85,40K |
| 2026-06-10 | $4,82 | -0,62 % | $4,85 | $4,96 | $4,76 | 144,30K |
| 2026-06-09 | $4,85 | +4,75 % | $4,66 | $5,00 | $4,66 | 144,10K |
| 2026-06-08 | $4,63 | +4,04 % | $4,53 | $4,64 | $4,43 | 82,30K |
| 2026-06-05 | $4,45 | -3,26 % | $4,57 | $4,57 | $4,42 | 78,30K |
| 2026-06-04 | $4,60 | +5,99 % | $4,39 | $4,64 | $4,39 | 105,40K |
| 2026-06-03 | $4,34 | 0,00 % | $4,33 | $4,41 | $4,22 | 192,80K |
| 2026-06-02 | $4,34 | -4,41 % | $4,51 | $4,89 | $4,29 | 163,10K |
| 2026-06-01 | $4,54 | -6,58 % | $4,80 | $4,93 | $4,43 | 159,70K |
| 2026-05-29 | $4,86 | -3,95 % | $5,03 | $5,07 | $4,85 | 141,60K |
| 2026-05-28 | $5,06 | +3,90 % | $4,93 | $5,07 | $4,80 | 119,30K |
| 2026-05-27 | $4,87 | -2,40 % | $5,03 | $5,08 | $4,82 | 145,90K |