Sigma Healthcare Ltd SIG
ASX · Australien · Gesundheitstechnologie
AUD 2,57-0,02 (-0,77 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · 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 | AUD 2,57 | -0,77 % | AUD 2,58 | AUD 2,59 | AUD 2,55 | 15,69M |
| 2026-09-30 | AUD 2,59 | +1,17 % | AUD 2,56 | AUD 2,60 | AUD 2,55 | 16,57M |
| 2026-09-29 | AUD 2,56 | 0,00 % | AUD 2,56 | AUD 2,58 | AUD 2,54 | 7,74M |
| 2026-09-28 | AUD 2,56 | -0,39 % | AUD 2,55 | AUD 2,57 | AUD 2,55 | 14,23M |
| 2026-09-25 | AUD 2,57 | -0,39 % | AUD 2,58 | AUD 2,59 | AUD 2,56 | 12,26M |
| 2026-09-24 | AUD 2,58 | +0,78 % | AUD 2,53 | AUD 2,60 | AUD 2,53 | 14,86M |
| 2026-09-23 | AUD 2,56 | 0,00 % | AUD 2,57 | AUD 2,58 | AUD 2,55 | 12,44M |
| 2026-09-22 | AUD 2,56 | +1,19 % | AUD 2,51 | AUD 2,57 | AUD 2,51 | 9,95M |
| 2026-09-21 | AUD 2,53 | -0,78 % | AUD 2,54 | AUD 2,56 | AUD 2,52 | 9,54M |
| 2026-09-18 | AUD 2,55 | +2,00 % | AUD 2,50 | AUD 2,55 | AUD 2,47 | 40,25M |
| 2026-09-17 | AUD 2,50 | -3,47 % | AUD 2,59 | AUD 2,62 | AUD 2,50 | 33,59M |
| 2026-09-16 | AUD 2,59 | -1,89 % | AUD 2,64 | AUD 2,65 | AUD 2,59 | 31,74M |
| 2026-09-15 | AUD 2,64 | +0,38 % | AUD 2,63 | AUD 2,65 | AUD 2,62 | 22,78M |
| 2026-09-14 | AUD 2,63 | 0,00 % | AUD 2,62 | AUD 2,64 | AUD 2,61 | 24,48M |
| 2026-09-11 | AUD 2,63 | -0,38 % | AUD 2,63 | AUD 2,64 | AUD 2,62 | 18,16M |
| 2026-09-10 | AUD 2,64 | -1,12 % | AUD 2,65 | AUD 2,66 | AUD 2,63 | 24,86M |
| 2026-09-09 | AUD 2,67 | -0,37 % | AUD 2,65 | AUD 2,69 | AUD 2,65 | 24,86M |
| 2026-09-08 | AUD 2,68 | -0,37 % | AUD 2,68 | AUD 2,70 | AUD 2,67 | 24,23M |
| 2026-09-07 | AUD 2,69 | -0,37 % | AUD 2,69 | AUD 2,71 | AUD 2,68 | 21,40M |
| 2026-09-04 | AUD 2,70 | +0,37 % | AUD 2,69 | AUD 2,73 | AUD 2,68 | 25,95M |
| 2026-09-03 | AUD 2,69 | -0,74 % | AUD 2,66 | AUD 2,73 | AUD 2,66 | 32,08M |
| 2026-09-02 | AUD 2,71 | 0,00 % | AUD 2,73 | AUD 2,74 | AUD 2,70 | 20,53M |
| 2026-09-01 | AUD 2,71 | +0,74 % | AUD 2,67 | AUD 2,73 | AUD 2,67 | 26,76M |
| 2026-08-31 | AUD 2,69 | +0,37 % | AUD 2,67 | AUD 2,72 | AUD 2,66 | 51,49M |
| 2026-08-28 | AUD 2,68 | +2,29 % | AUD 2,66 | AUD 2,70 | AUD 2,62 | 27,42M |
| 2026-08-27 | AUD 2,62 | -7,75 % | AUD 2,81 | AUD 2,81 | AUD 2,59 | 45,90M |
| 2026-08-26 | AUD 2,84 | -0,70 % | AUD 2,86 | AUD 2,87 | AUD 2,81 | 8,40M |
| 2026-08-25 | AUD 2,86 | -0,69 % | AUD 2,88 | AUD 2,88 | AUD 2,84 | 9,88M |
| 2026-08-24 | AUD 2,88 | -0,69 % | AUD 2,89 | AUD 2,91 | AUD 2,87 | 8,58M |
| 2026-08-21 | AUD 2,90 | 0,00 % | AUD 2,91 | AUD 2,92 | AUD 2,88 | 7,07M |
| 2026-08-20 | AUD 2,90 | 0,00 % | AUD 2,91 | AUD 2,93 | AUD 2,88 | 12,62M |
| 2026-08-19 | AUD 2,90 | 0,00 % | AUD 2,91 | AUD 2,93 | AUD 2,85 | 12,32M |
| 2026-08-18 | AUD 2,90 | -1,69 % | AUD 2,93 | AUD 2,95 | AUD 2,90 | 12,67M |
| 2026-08-17 | AUD 2,95 | -1,01 % | AUD 2,97 | AUD 2,98 | AUD 2,93 | 11,30M |
| 2026-08-14 | AUD 2,98 | 0,00 % | AUD 2,99 | AUD 3,00 | AUD 2,97 | 14,76M |
| 2026-08-13 | AUD 2,98 | +0,68 % | AUD 2,97 | AUD 2,99 | AUD 2,94 | 11,08M |
| 2026-08-12 | AUD 2,96 | -0,34 % | AUD 2,97 | AUD 2,98 | AUD 2,94 | 10,32M |
| 2026-08-11 | AUD 2,97 | +0,34 % | AUD 2,96 | AUD 2,98 | AUD 2,94 | 16,31M |
| 2026-08-10 | AUD 2,96 | -0,67 % | AUD 2,98 | AUD 2,99 | AUD 2,95 | 9,09M |
| 2026-08-07 | AUD 2,98 | -0,33 % | AUD 2,99 | AUD 2,99 | AUD 2,96 | 10,03M |
| 2026-08-06 | AUD 2,99 | +0,34 % | AUD 2,98 | AUD 2,99 | AUD 2,97 | 9,53M |
| 2026-08-05 | AUD 2,98 | +0,34 % | AUD 2,96 | AUD 2,99 | AUD 2,95 | 11,77M |
| 2026-08-04 | AUD 2,97 | 0,00 % | AUD 2,97 | AUD 2,98 | AUD 2,96 | 10,39M |
| 2026-08-03 | AUD 2,97 | +1,02 % | AUD 2,93 | AUD 2,97 | AUD 2,92 | 10,06M |
| 2026-07-31 | AUD 2,94 | -0,68 % | AUD 2,96 | AUD 2,96 | AUD 2,93 | 14,86M |
| 2026-07-30 | AUD 2,96 | -0,67 % | AUD 2,98 | AUD 2,99 | AUD 2,93 | 13,20M |
| 2026-07-29 | AUD 2,98 | +2,76 % | AUD 2,93 | AUD 2,98 | AUD 2,92 | 27,61M |
| 2026-07-28 | AUD 2,90 | +1,40 % | AUD 2,84 | AUD 2,92 | AUD 2,84 | 17,85M |
| 2026-07-27 | AUD 2,86 | +0,70 % | AUD 2,86 | AUD 2,88 | AUD 2,84 | 9,20M |
| 2026-07-24 | AUD 2,84 | -1,05 % | AUD 2,87 | AUD 2,88 | AUD 2,81 | 13,18M |
| 2026-07-23 | AUD 2,87 | -0,69 % | AUD 2,89 | AUD 2,90 | AUD 2,86 | 11,69M |
| 2026-07-22 | AUD 2,89 | -0,34 % | AUD 2,87 | AUD 2,89 | AUD 2,81 | 15,10M |
| 2026-07-21 | AUD 2,90 | -1,02 % | AUD 2,93 | AUD 2,94 | AUD 2,87 | 14,35M |
| 2026-07-20 | AUD 2,93 | 0,00 % | AUD 2,94 | AUD 2,96 | AUD 2,92 | 11,92M |
| 2026-07-17 | AUD 2,93 | -0,34 % | AUD 2,92 | AUD 2,94 | AUD 2,91 | 13,18M |
| 2026-07-16 | AUD 2,94 | +0,34 % | AUD 2,94 | AUD 2,94 | AUD 2,91 | 10,74M |
| 2026-07-15 | AUD 2,93 | +0,34 % | AUD 2,94 | AUD 2,95 | AUD 2,90 | 16,18M |
| 2026-07-14 | AUD 2,92 | 0,00 % | AUD 2,92 | AUD 2,94 | AUD 2,90 | 8,42M |
| 2026-07-13 | AUD 2,92 | +3,55 % | AUD 2,86 | AUD 2,94 | AUD 2,82 | 18,76M |
| 2026-07-10 | AUD 2,82 | -1,74 % | AUD 2,87 | AUD 2,90 | AUD 2,79 | 20,76M |
| 2026-07-09 | AUD 2,87 | +2,50 % | AUD 2,82 | AUD 2,88 | AUD 2,79 | 14,75M |
| 2026-07-08 | AUD 2,80 | -0,71 % | AUD 2,82 | AUD 2,83 | AUD 2,78 | 14,01M |
| 2026-07-07 | AUD 2,82 | 0,00 % | AUD 2,80 | AUD 2,85 | AUD 2,78 | 12,01M |
| 2026-07-06 | AUD 2,82 | +1,08 % | AUD 2,78 | AUD 2,85 | AUD 2,78 | 11,35M |
| 2026-07-03 | AUD 2,79 | +2,20 % | AUD 2,75 | AUD 2,80 | AUD 2,75 | 6,49M |
| 2026-07-02 | AUD 2,73 | -0,36 % | AUD 2,76 | AUD 2,76 | AUD 2,71 | 13,79M |
| 2026-07-01 | AUD 2,74 | -0,36 % | AUD 2,72 | AUD 2,76 | AUD 2,69 | 13,03M |
| 2026-06-30 | AUD 2,75 | -1,79 % | AUD 2,78 | AUD 2,81 | AUD 2,73 | 17,28M |
| 2026-06-29 | AUD 2,80 | +1,08 % | AUD 2,79 | AUD 2,80 | AUD 2,76 | 10,35M |
| 2026-06-26 | AUD 2,77 | -1,07 % | AUD 2,80 | AUD 2,83 | AUD 2,75 | 12,57M |
| 2026-06-25 | AUD 2,80 | +2,56 % | AUD 2,74 | AUD 2,81 | AUD 2,74 | 25,74M |
| 2026-06-24 | AUD 2,73 | -0,36 % | AUD 2,75 | AUD 2,76 | AUD 2,72 | 30,94M |
| 2026-06-23 | AUD 2,74 | -0,72 % | AUD 2,77 | AUD 2,77 | AUD 2,72 | 27,90M |
| 2026-06-22 | AUD 2,76 | 0,00 % | AUD 2,76 | AUD 2,79 | AUD 2,72 | 11,59M |
| 2026-06-19 | AUD 2,76 | -1,78 % | AUD 2,80 | AUD 2,80 | AUD 2,76 | 24,50M |
| 2026-06-18 | AUD 2,81 | 0,00 % | AUD 2,81 | AUD 2,85 | AUD 2,79 | 15,98M |
| 2026-06-17 | AUD 2,81 | 0,00 % | AUD 2,79 | AUD 2,83 | AUD 2,78 | 10,48M |
| 2026-06-16 | AUD 2,81 | +0,36 % | AUD 2,77 | AUD 2,82 | AUD 2,73 | 21,23M |
| 2026-06-15 | AUD 2,80 | +6,06 % | AUD 2,78 | AUD 2,86 | AUD 2,78 | 36,21M |
| 2026-06-12 | AUD 2,64 | -1,86 % | AUD 2,71 | AUD 2,73 | AUD 2,63 | 25,39M |
| 2026-06-11 | AUD 2,69 | -2,54 % | AUD 2,73 | AUD 2,76 | AUD 2,68 | 19,89M |
| 2026-06-10 | AUD 2,76 | -5,48 % | AUD 2,84 | AUD 2,84 | AUD 2,68 | 32,59M |
| 2026-06-09 | AUD 2,92 | 0,00 % | AUD 2,95 | AUD 2,95 | AUD 2,89 | 16,10M |
| 2026-06-05 | AUD 2,92 | +0,34 % | AUD 2,94 | AUD 2,94 | AUD 2,90 | 9,21M |
| 2026-06-04 | AUD 2,91 | +0,69 % | AUD 2,91 | AUD 2,92 | AUD 2,89 | 7,48M |
| 2026-06-03 | AUD 2,89 | +0,70 % | AUD 2,88 | AUD 2,91 | AUD 2,86 | 9,99M |
| 2026-06-02 | AUD 2,87 | -1,71 % | AUD 2,92 | AUD 2,92 | AUD 2,81 | 16,46M |
| 2026-06-01 | AUD 2,92 | -0,68 % | AUD 2,95 | AUD 2,95 | AUD 2,90 | 9,86M |
| 2026-05-29 | AUD 2,94 | +2,80 % | AUD 2,87 | AUD 2,94 | AUD 2,86 | 67,00M |
| 2026-05-28 | AUD 2,86 | 0,00 % | AUD 2,87 | AUD 2,87 | AUD 2,84 | 7,98M |