SINTX Technologies, Inc. SINT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,21+0,08 (+3,76 %)
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 | $2,21 | +3,76 % | $2,15 | $2,30 | $2,12 | 157,90K |
| 2026-10-01 | $2,13 | -4,48 % | $2,31 | $2,39 | $1,99 | 676,10K |
| 2026-09-30 | $2,23 | +9,85 % | $2,04 | $2,30 | $2,02 | 79,30K |
| 2026-09-29 | $2,03 | +2,01 % | $2,00 | $2,07 | $1,98 | 30,20K |
| 2026-09-28 | $1,99 | +5,85 % | $1,89 | $2,10 | $1,89 | 107,50K |
| 2026-09-25 | $1,88 | +0,53 % | $1,91 | $2,00 | $1,86 | 89,00K |
| 2026-09-24 | $1,87 | +5,06 % | $1,75 | $1,91 | $1,74 | 46,70K |
| 2026-09-23 | $1,78 | -2,73 % | $1,80 | $1,84 | $1,75 | 66,20K |
| 2026-09-22 | $1,83 | +3,98 % | $1,79 | $1,84 | $1,75 | 11,70K |
| 2026-09-21 | $1,76 | +1,73 % | $1,73 | $1,90 | $1,69 | 15,50K |
| 2026-09-18 | $1,73 | +2,98 % | $1,63 | $1,79 | $1,63 | 33,90K |
| 2026-09-17 | $1,68 | 0,00 % | $1,69 | $1,73 | $1,58 | 31,30K |
| 2026-09-16 | $1,68 | -1,18 % | $1,75 | $1,75 | $1,67 | 7,30K |
| 2026-09-15 | $1,70 | -5,03 % | $1,77 | $1,78 | $1,68 | 11,90K |
| 2026-09-14 | $1,79 | -0,56 % | $1,68 | $1,79 | $1,68 | 9,70K |
| 2026-09-11 | $1,80 | -3,23 % | $1,86 | $1,86 | $1,73 | 17,70K |
| 2026-09-10 | $1,86 | +2,20 % | $1,82 | $1,93 | $1,82 | 37,70K |
| 2026-09-09 | $1,82 | +4,60 % | $1,72 | $1,82 | $1,67 | 29,10K |
| 2026-09-08 | $1,74 | +6,75 % | $1,69 | $1,80 | $1,63 | 30,30K |
| 2026-09-04 | $1,63 | +5,84 % | $1,54 | $1,69 | $1,51 | 43,70K |
| 2026-09-03 | $1,54 | +1,32 % | $1,49 | $1,54 | $1,48 | 13,10K |
| 2026-09-02 | $1,52 | +2,01 % | $1,49 | $1,54 | $1,48 | 18,60K |
| 2026-09-01 | $1,49 | -2,61 % | $1,51 | $1,51 | $1,46 | 24,90K |
| 2026-08-31 | $1,53 | +2,00 % | $1,50 | $1,56 | $1,50 | 33,50K |
| 2026-08-28 | $1,50 | -1,96 % | $1,51 | $1,53 | $1,48 | 18,60K |
| 2026-08-27 | $1,53 | -3,16 % | $1,56 | $1,58 | $1,51 | 51,40K |
| 2026-08-26 | $1,58 | +1,28 % | $1,55 | $1,59 | $1,53 | 12,60K |
| 2026-08-25 | $1,56 | +1,96 % | $1,52 | $1,56 | $1,52 | 23,00K |
| 2026-08-24 | $1,53 | -1,29 % | $1,57 | $1,57 | $1,51 | 15,00K |
| 2026-08-21 | $1,55 | +2,65 % | $1,54 | $1,58 | $1,49 | 24,20K |
| 2026-08-20 | $1,51 | -5,03 % | $1,62 | $1,62 | $1,46 | 53,40K |
| 2026-08-19 | $1,59 | -1,85 % | $1,63 | $1,65 | $1,55 | 56,10K |
| 2026-08-18 | $1,62 | -1,22 % | $1,63 | $1,69 | $1,60 | 38,60K |
| 2026-08-17 | $1,64 | 0,00 % | $1,66 | $1,66 | $1,61 | 27,30K |
| 2026-08-14 | $1,64 | -4,09 % | $1,69 | $1,73 | $1,61 | 76,90K |
| 2026-08-13 | $1,71 | +8,92 % | $1,59 | $1,84 | $1,58 | 313,00K |
| 2026-08-12 | $1,57 | -11,30 % | $1,73 | $1,75 | $1,51 | 302,90K |
| 2026-08-11 | $1,77 | +4,12 % | $1,71 | $1,84 | $1,69 | 3,81M |
| 2026-08-10 | $1,70 | +2,41 % | $1,70 | $1,76 | $1,66 | 24,00K |
| 2026-08-07 | $1,66 | +1,84 % | $1,66 | $1,66 | $1,65 | 3,80K |
| 2026-08-06 | $1,63 | -6,32 % | $1,72 | $1,72 | $1,61 | 18,80K |
| 2026-08-05 | $1,74 | +4,82 % | $1,68 | $1,90 | $1,67 | 33,20K |
| 2026-08-04 | $1,66 | -6,21 % | $1,71 | $1,74 | $1,63 | 28,20K |
| 2026-08-03 | $1,77 | +4,12 % | $1,72 | $1,83 | $1,70 | 43,60K |
| 2026-07-31 | $1,70 | +11,11 % | $1,51 | $1,72 | $1,51 | 28,80K |
| 2026-07-30 | $1,53 | +1,32 % | $1,52 | $1,54 | $1,51 | 7,90K |
| 2026-07-29 | $1,51 | -3,21 % | $1,56 | $1,59 | $1,49 | 17,40K |
| 2026-07-28 | $1,56 | +0,65 % | $1,62 | $1,62 | $1,55 | 15,10K |
| 2026-07-27 | $1,55 | +10,71 % | $1,41 | $1,60 | $1,40 | 38,10K |
| 2026-07-24 | $1,40 | -7,89 % | $1,50 | $1,54 | $1,40 | 16,20K |
| 2026-07-23 | $1,52 | -2,56 % | $1,55 | $1,57 | $1,47 | 61,90K |
| 2026-07-22 | $1,56 | -1,27 % | $1,59 | $1,59 | $1,56 | 11,30K |
| 2026-07-21 | $1,58 | +0,64 % | $1,62 | $1,62 | $1,55 | 7,00K |
| 2026-07-20 | $1,57 | -1,26 % | $1,62 | $1,62 | $1,56 | 10,30K |
| 2026-07-17 | $1,59 | +3,25 % | $1,52 | $1,63 | $1,52 | 9,60K |
| 2026-07-16 | $1,54 | -1,91 % | $1,56 | $1,59 | $1,54 | 29,80K |
| 2026-07-15 | $1,57 | +0,64 % | $1,58 | $1,73 | $1,55 | 20,80K |
| 2026-07-14 | $1,56 | 0,00 % | $1,55 | $1,61 | $1,55 | 16,80K |
| 2026-07-13 | $1,56 | -9,30 % | $1,74 | $1,75 | $1,55 | 68,00K |
| 2026-07-10 | $1,72 | +1,18 % | $1,69 | $1,73 | $1,65 | 33,30K |
| 2026-07-09 | $1,70 | -5,03 % | $1,87 | $1,87 | $1,68 | 27,40K |
| 2026-07-08 | $1,79 | -3,24 % | $1,81 | $1,88 | $1,75 | 24,90K |
| 2026-07-07 | $1,85 | -1,07 % | $1,87 | $1,92 | $1,84 | 26,80K |
| 2026-07-06 | $1,87 | -1,58 % | $1,94 | $1,94 | $1,87 | 33,40K |
| 2026-07-02 | $1,90 | +1,60 % | $1,91 | $1,94 | $1,86 | 21,10K |
| 2026-07-01 | $1,87 | 0,00 % | $1,85 | $1,97 | $1,84 | 55,00K |
| 2026-06-30 | $1,87 | -1,06 % | $1,85 | $1,91 | $1,85 | 30,10K |
| 2026-06-29 | $1,89 | -1,56 % | $1,88 | $1,91 | $1,80 | 38,30K |
| 2026-06-26 | $1,92 | +3,23 % | $1,81 | $1,97 | $1,81 | 15,70K |
| 2026-06-25 | $1,86 | -5,10 % | $1,95 | $2,03 | $1,85 | 45,60K |
| 2026-06-24 | $1,96 | +2,08 % | $1,91 | $2,06 | $1,90 | 37,20K |
| 2026-06-23 | $1,92 | -3,52 % | $2,00 | $2,04 | $1,90 | 22,20K |
| 2026-06-22 | $1,99 | -5,69 % | $2,11 | $2,14 | $1,89 | 246,70K |
| 2026-06-18 | $2,11 | +1,44 % | $2,04 | $2,15 | $2,04 | 30,40K |
| 2026-06-17 | $2,08 | -3,70 % | $2,12 | $2,19 | $2,02 | 48,30K |
| 2026-06-16 | $2,16 | -2,26 % | $2,18 | $2,24 | $2,09 | 13,10K |
| 2026-06-15 | $2,21 | +4,25 % | $2,21 | $2,23 | $2,16 | 10,80K |
| 2026-06-12 | $2,12 | -4,07 % | $2,18 | $2,24 | $2,12 | 24,50K |
| 2026-06-11 | $2,21 | +6,76 % | $2,10 | $2,21 | $2,06 | 9,80K |
| 2026-06-10 | $2,07 | -3,72 % | $2,16 | $2,17 | $2,06 | 29,90K |
| 2026-06-09 | $2,15 | +3,86 % | $2,10 | $2,18 | $2,07 | 37,20K |
| 2026-06-08 | $2,07 | +1,97 % | $2,08 | $2,20 | $2,03 | 33,20K |
| 2026-06-05 | $2,03 | -9,38 % | $2,24 | $2,26 | $2,02 | 116,50K |
| 2026-06-04 | $2,24 | 0,00 % | $2,15 | $2,30 | $2,15 | 56,80K |
| 2026-06-03 | $2,24 | +7,69 % | $1,98 | $2,29 | $1,86 | 702,50K |
| 2026-06-02 | $2,08 | -2,80 % | $2,18 | $2,22 | $1,96 | 79,30K |
| 2026-06-01 | $2,14 | -4,46 % | $2,21 | $2,29 | $2,10 | 38,30K |
| 2026-05-29 | $2,24 | +1,82 % | $2,22 | $2,25 | $2,21 | 45,10K |
| 2026-05-28 | $2,20 | -3,93 % | $2,28 | $2,31 | $2,20 | 43,70K |
| 2026-05-27 | $2,29 | -5,76 % | $2,39 | $2,39 | $2,29 | 21,90K |