Sinda Limited SIND
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$13,80-0,02 (-0,14 %)
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 | $13,80 | -0,14 % | $13,97 | $14,06 | $13,00 | 151,90K |
| 2026-09-29 | $13,82 | +0,66 % | $13,78 | $13,85 | $13,26 | 125,50K |
| 2026-09-28 | $13,73 | -1,51 % | $13,67 | $14,13 | $13,33 | 96,60K |
| 2026-09-25 | $13,94 | -0,43 % | $14,04 | $14,48 | $13,75 | 37,00K |
| 2026-09-24 | $14,00 | -1,82 % | $14,22 | $14,34 | $13,73 | 82,90K |
| 2026-09-23 | $14,26 | -1,31 % | $14,12 | $14,64 | $13,87 | 37,60K |
| 2026-09-22 | $14,45 | +1,90 % | $14,51 | $14,61 | $14,01 | 49,80K |
| 2026-09-21 | $14,18 | -6,65 % | $15,04 | $15,15 | $13,90 | 60,70K |
| 2026-09-18 | $15,19 | +2,01 % | $15,20 | $15,80 | $14,45 | 589,20K |
| 2026-09-17 | $14,89 | +4,79 % | $14,41 | $15,20 | $14,41 | 117,60K |
| 2026-09-16 | $14,21 | -1,52 % | $14,45 | $14,71 | $13,94 | 107,40K |
| 2026-09-15 | $14,43 | -6,12 % | $15,30 | $15,55 | $14,05 | 135,70K |
| 2026-09-14 | $15,37 | +1,05 % | $14,94 | $16,31 | $14,94 | 150,80K |
| 2026-09-11 | $15,21 | -4,88 % | $16,21 | $16,85 | $15,15 | 229,50K |
| 2026-09-10 | $15,99 | -3,73 % | $16,13 | $16,49 | $15,34 | 278,20K |
| 2026-09-09 | $16,61 | +2,78 % | $16,30 | $16,68 | $15,67 | 185,40K |
| 2026-09-08 | $16,16 | -2,47 % | $16,42 | $16,85 | $15,99 | 99,50K |
| 2026-09-04 | $16,57 | +1,41 % | $16,17 | $17,18 | $15,86 | 203,20K |
| 2026-09-03 | $16,34 | +0,55 % | $16,54 | $17,00 | $16,09 | 80,60K |
| 2026-09-02 | $16,25 | +5,93 % | $15,53 | $16,90 | $15,53 | 88,60K |
| 2026-09-01 | $15,34 | -1,73 % | $15,12 | $15,91 | $14,83 | 83,50K |
| 2026-08-31 | $15,61 | -0,70 % | $15,57 | $16,42 | $14,39 | 416,10K |
| 2026-08-28 | $15,72 | -3,85 % | $16,70 | $17,66 | $15,58 | 105,90K |
| 2026-08-27 | $16,35 | -3,88 % | $16,90 | $17,68 | $16,09 | 648,80K |
| 2026-08-26 | $17,01 | -5,08 % | $17,89 | $18,16 | $16,38 | 109,10K |
| 2026-08-25 | $17,92 | +3,29 % | $17,31 | $18,95 | $17,31 | 152,00K |
| 2026-08-24 | $17,35 | +2,06 % | $17,13 | $17,90 | $17,08 | 88,00K |
| 2026-08-21 | $17,00 | +7,26 % | $16,38 | $17,54 | $16,38 | 305,20K |
| 2026-08-20 | $15,85 | -4,46 % | $16,34 | $16,51 | $15,00 | 132,40K |
| 2026-08-19 | $16,59 | +6,41 % | $16,08 | $16,80 | $15,10 | 167,80K |
| 2026-08-18 | $15,59 | -6,59 % | $16,90 | $17,11 | $15,50 | 200,80K |
| 2026-08-17 | $16,69 | +0,66 % | $17,05 | $17,17 | $16,25 | 84,30K |
| 2026-08-14 | $16,58 | -2,47 % | $17,74 | $17,74 | $15,85 | 127,70K |
| 2026-08-13 | $17,00 | -1,90 % | $17,09 | $18,02 | $15,95 | 56,90K |
| 2026-08-12 | $17,33 | +6,19 % | $16,62 | $18,13 | $16,17 | 161,10K |
| 2026-08-11 | $16,32 | +0,68 % | $16,74 | $17,76 | $15,90 | 168,40K |
| 2026-08-10 | $16,21 | +2,47 % | $16,00 | $16,67 | $15,37 | 48,00K |
| 2026-08-07 | $15,82 | -0,57 % | $16,28 | $16,37 | $15,68 | 29,50K |
| 2026-08-06 | $15,91 | +7,94 % | $14,56 | $16,00 | $14,56 | 17,20K |
| 2026-08-05 | $14,74 | +12,69 % | $13,33 | $14,94 | $12,93 | 67,10K |
| 2026-08-04 | $13,08 | -0,76 % | $13,40 | $13,95 | $12,60 | 264,00K |
| 2026-08-03 | $13,18 | +2,89 % | $12,82 | $13,40 | $12,01 | 336,20K |
| 2026-07-31 | $12,81 | -4,04 % | $13,25 | $13,40 | $12,65 | 101,70K |
| 2026-07-30 | $13,35 | +6,80 % | $12,36 | $13,35 | $11,59 | 140,20K |
| 2026-07-29 | $12,50 | -0,87 % | $12,60 | $12,81 | $11,47 | 61,40K |
| 2026-07-28 | $12,61 | -8,62 % | $13,59 | $13,59 | $10,03 | 67,40K |
| 2026-07-27 | $13,80 | -0,93 % | $13,76 | $14,30 | $13,31 | 103,30K |
| 2026-07-24 | $13,93 | -3,26 % | $14,60 | $14,60 | $13,68 | 284,00K |
| 2026-07-23 | $14,40 | -1,44 % | $14,17 | $15,00 | $13,95 | 205,20K |
| 2026-07-22 | $14,61 | +4,36 % | $14,24 | $14,99 | $13,39 | 46,20K |
| 2026-07-21 | $14,00 | +12,63 % | $12,73 | $14,46 | $12,42 | 58,30K |
| 2026-07-20 | $12,43 | -8,80 % | $13,61 | $14,01 | $12,36 | 48,30K |
| 2026-07-17 | $13,63 | +5,58 % | $12,64 | $14,99 | $12,64 | 55,20K |
| 2026-07-16 | $12,91 | +4,53 % | $12,45 | $12,91 | $12,13 | 40,60K |
| 2026-07-15 | $12,35 | -1,98 % | $12,89 | $12,99 | $12,11 | 40,90K |
| 2026-07-14 | $12,60 | +3,28 % | $12,25 | $12,81 | $12,01 | 42,60K |
| 2026-07-13 | $12,20 | -0,08 % | $12,16 | $12,75 | $12,01 | 101,50K |
| 2026-07-10 | $12,21 | +1,50 % | $12,00 | $12,21 | $11,88 | 197,10K |
| 2026-07-09 | $12,03 | 0,00 % | $12,03 | $12,15 | $11,89 | 120,80K |
| 2026-07-08 | $12,03 | +0,17 % | $12,00 | $12,10 | $12,00 | 57,60K |
| 2026-07-07 | $12,01 | -0,50 % | $12,00 | $12,29 | $12,00 | 52,90K |
| 2026-07-06 | $12,07 | +0,08 % | $12,29 | $12,29 | $12,02 | 25,70K |
| 2026-07-02 | $12,06 | +0,50 % | $12,00 | $12,19 | $11,90 | 153,30K |
| 2026-07-01 | $12,00 | 0,00 % | $12,00 | $12,07 | $11,53 | 88,10K |
| 2026-06-30 | $12,00 | 0,00 % | $11,97 | $12,15 | $11,75 | 414,80K |
| 2026-06-29 | $12,00 | 0,00 % | $12,00 | $12,24 | $11,76 | 341,10K |
| 2026-06-26 | $12,00 | — | $10,80 | $12,00 | $10,80 | 2,49M |