SANGRIX INC. Class A SGRX
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$1,59+0,08 (+5,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,59 | +5,30 % | $1,50 | $1,85 | $1,49 | 819,60K |
| 2026-09-29 | $1,51 | -3,21 % | $1,52 | $1,60 | $1,50 | 58,50K |
| 2026-09-28 | $1,56 | +8,33 % | $1,48 | $1,60 | $1,43 | 119,40K |
| 2026-09-25 | $1,44 | -7,69 % | $1,59 | $1,60 | $1,40 | 93,60K |
| 2026-09-24 | $1,56 | -1,89 % | $1,57 | $1,65 | $1,52 | 86,90K |
| 2026-09-23 | $1,59 | -5,92 % | $1,65 | $1,72 | $1,57 | 73,90K |
| 2026-09-22 | $1,69 | -5,59 % | $1,78 | $1,83 | $1,66 | 108,60K |
| 2026-09-21 | $1,79 | +2,29 % | $1,81 | $1,86 | $1,76 | 100,80K |
| 2026-09-18 | $1,75 | +7,96 % | $1,69 | $1,80 | $1,63 | 207,80K |
| 2026-09-17 | $1,62 | -5,20 % | $1,73 | $1,85 | $1,52 | 154,60K |
| 2026-09-16 | $1,71 | -3,93 % | $1,75 | $1,92 | $1,65 | 169,70K |
| 2026-09-15 | $1,78 | +5,95 % | $1,69 | $1,84 | $1,56 | 149,80K |
| 2026-09-14 | $1,68 | 0,00 % | $1,60 | $1,73 | $1,60 | 140,40K |
| 2026-09-11 | $1,68 | +17,48 % | $1,41 | $1,89 | $1,41 | 625,10K |
| 2026-09-10 | $1,43 | -13,86 % | $1,58 | $1,64 | $1,40 | 161,60K |
| 2026-09-09 | $1,66 | +1,22 % | $1,59 | $1,70 | $1,56 | 373,60K |
| 2026-09-08 | $1,64 | -21,90 % | $1,74 | $1,79 | $1,61 | 571,90K |
| 2026-09-04 | $2,10 | -4,98 % | $3,36 | $3,44 | $1,78 | 14,56M |
| 2026-09-03 | $2,21 | -4,74 % | $2,23 | $2,44 | $2,08 | 1,93M |
| 2026-09-02 | $2,32 | -10,08 % | $2,60 | $2,61 | $2,27 | 50,30K |
| 2026-09-01 | $2,58 | -6,86 % | $2,70 | $2,78 | $2,43 | 96,80K |
| 2026-08-31 | $2,77 | -10,65 % | $3,06 | $3,09 | $2,77 | 70,00K |
| 2026-08-28 | $3,10 | -12,68 % | $3,50 | $3,59 | $2,98 | 217,00K |
| 2026-08-27 | $3,55 | +3,80 % | $3,44 | $3,75 | $3,37 | 417,40K |
| 2026-08-26 | $3,42 | -5,52 % | $3,53 | $3,60 | $3,26 | 126,30K |
| 2026-08-25 | $3,62 | +9,04 % | $3,31 | $3,70 | $3,12 | 330,30K |
| 2026-08-24 | $3,32 | -10,99 % | $3,69 | $3,88 | $3,02 | 900,70K |
| 2026-08-21 | $3,73 | +2,90 % | $3,91 | $4,39 | $3,35 | 1,74M |
| 2026-08-20 | $3,63 | -15,89 % | $3,70 | $4,10 | $3,19 | 822,80K |
| 2026-08-19 | $4,31 | +10,51 % | $3,78 | $5,51 | $3,71 | 3,04M |
| 2026-08-18 | $3,90 | -4,88 % | $3,90 | $4,01 | $3,86 | 5,96K |
| 2026-08-17 | $4,10 | 0,00 % | $3,95 | $4,20 | $3,95 | 7,14K |
| 2026-08-14 | $4,10 | -2,03 % | $4,18 | $4,20 | $4,00 | 4,50K |
| 2026-08-13 | $4,18 | +0,12 % | $4,05 | $4,35 | $4,00 | 16,80K |
| 2026-08-12 | $4,18 | -2,68 % | $4,30 | $4,36 | $4,13 | 3,88K |
| 2026-08-11 | $4,30 | +2,38 % | $4,14 | $4,38 | $4,10 | 12,14K |
| 2026-08-10 | $4,20 | +2,32 % | $4,09 | $4,27 | $3,90 | 6,68K |
| 2026-08-07 | $4,10 | +2,50 % | $3,80 | $4,18 | $3,80 | 11,04K |
| 2026-08-06 | $4,00 | +0,76 % | $3,97 | $4,00 | $3,77 | 9,38K |
| 2026-08-05 | $3,97 | +0,76 % | $3,89 | $4,10 | $3,76 | 65,12K |
| 2026-08-04 | $3,94 | -0,76 % | $3,93 | $3,95 | $3,81 | 11,70K |
| 2026-08-03 | $3,97 | +12,46 % | $3,45 | $4,03 | $3,35 | 50,96K |
| 2026-07-31 | $3,53 | -13,16 % | $4,50 | $4,68 | $3,10 | 1,46M |
| 2026-07-30 | $4,07 | -0,25 % | $4,05 | $4,14 | $3,85 | 10,86K |
| 2026-07-29 | $4,07 | -2,98 % | $4,13 | $4,35 | $4,02 | 10,64K |
| 2026-07-28 | $4,20 | +4,22 % | $4,05 | $4,25 | $3,97 | 9,48K |
| 2026-07-27 | $4,03 | -2,66 % | $4,15 | $4,15 | $4,03 | 11,68K |
| 2026-07-24 | $4,14 | -4,83 % | $4,35 | $4,35 | $3,96 | 19,70K |
| 2026-07-23 | $4,35 | -4,40 % | $4,44 | $4,57 | $4,16 | 20,68K |
| 2026-07-22 | $4,55 | -3,40 % | $4,55 | $4,75 | $4,42 | 20,02K |
| 2026-07-21 | $4,71 | +3,52 % | $4,41 | $4,74 | $4,41 | 23,36K |
| 2026-07-20 | $4,55 | -1,62 % | $4,50 | $4,63 | $4,41 | 10,54K |
| 2026-07-17 | $4,63 | +0,54 % | $4,40 | $4,63 | $4,00 | 19,42K |
| 2026-07-16 | $4,60 | -3,26 % | $4,86 | $4,86 | $4,41 | 10,24K |
| 2026-07-15 | $4,76 | +2,04 % | $4,50 | $5,00 | $4,50 | 18,00K |
| 2026-07-14 | $4,66 | -4,12 % | $4,60 | $4,70 | $4,34 | 38,78K |
| 2026-07-13 | $4,86 | -10,83 % | $5,00 | $5,18 | $4,78 | 58,94K |
| 2026-07-10 | $5,45 | -5,22 % | $5,60 | $5,63 | $5,30 | 37,68K |
| 2026-07-09 | $5,75 | +3,60 % | $5,40 | $5,88 | $5,27 | 51,16K |
| 2026-07-08 | $5,55 | -2,63 % | $5,20 | $5,60 | $5,20 | 38,12K |
| 2026-07-07 | $5,70 | -1,72 % | $5,15 | $5,78 | $5,10 | 82,38K |
| 2026-07-06 | $5,80 | -9,37 % | $5,75 | $5,85 | $5,50 | 124,02K |
| 2026-07-02 | $6,40 | +3,23 % | $6,20 | $6,45 | $5,85 | 393,68K |
| 2026-07-01 | $6,20 | -0,80 % | $6,90 | $7,65 | $6,10 | 2,77M |
| 2026-06-30 | $6,25 | +1,63 % | $5,85 | $6,78 | $5,65 | 2,22M |
| 2026-06-29 | $6,15 | -24,54 % | $8,90 | $8,90 | $5,70 | 4,24M |
| 2026-06-26 | $8,15 | -2,98 % | $8,45 | $8,65 | $8,15 | 7,14K |
| 2026-06-25 | $8,40 | -5,08 % | $8,95 | $9,05 | $8,25 | 12,86K |
| 2026-06-24 | $8,85 | -6,84 % | $9,35 | $9,80 | $8,85 | 12,76K |
| 2026-06-23 | $9,50 | -3,06 % | $9,35 | $9,90 | $9,10 | 11,10K |
| 2026-06-22 | $9,80 | +3,16 % | $9,50 | $10,25 | $9,50 | 16,18K |
| 2026-06-18 | $9,50 | 0,00 % | $9,65 | $9,90 | $9,35 | 13,30K |
| 2026-06-17 | $9,50 | -8,21 % | $10,15 | $10,40 | $9,45 | 12,02K |
| 2026-06-16 | $10,35 | -2,82 % | $10,65 | $10,70 | $10,06 | 17,66K |
| 2026-06-15 | $10,65 | +5,45 % | $9,85 | $11,00 | $9,85 | 21,90K |
| 2026-06-12 | $10,10 | +8,02 % | $9,20 | $10,43 | $9,20 | 51,54K |
| 2026-06-11 | $9,35 | +5,06 % | $8,65 | $9,40 | $8,45 | 15,70K |
| 2026-06-10 | $8,90 | +5,33 % | $8,25 | $9,05 | $8,25 | 21,28K |
| 2026-06-09 | $8,45 | -0,59 % | $9,15 | $9,95 | $8,30 | 364,46K |
| 2026-06-08 | $8,50 | +4,29 % | $8,20 | $8,70 | $7,85 | 24,74K |
| 2026-06-05 | $8,15 | -10,44 % | $8,85 | $8,85 | $8,00 | 46,06K |
| 2026-06-04 | $9,10 | +4,60 % | $8,80 | $9,45 | $8,55 | 10,42K |
| 2026-06-03 | $8,70 | -4,40 % | $9,00 | $9,15 | $8,45 | 5,24K |
| 2026-06-02 | $9,10 | +6,43 % | $8,52 | $9,50 | $8,49 | 24,26K |
| 2026-06-01 | $8,55 | -3,39 % | $8,70 | $8,74 | $8,15 | 13,94K |
| 2026-05-29 | $8,85 | +4,12 % | $9,00 | $9,28 | $8,65 | 45,98K |
| 2026-05-28 | $8,50 | +0,59 % | $8,50 | $8,65 | $8,25 | 78,24K |
| 2026-05-27 | $8,45 | -1,17 % | $8,45 | $8,60 | $8,35 | 5,78K |
| 2026-05-26 | $8,55 | 0,00 % | $8,65 | $8,70 | $8,45 | 7,90K |
| 2026-05-22 | $8,55 | -3,12 % | $9,25 | $9,36 | $8,40 | 15,90K |