SenesTech, Inc. SNES
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,6600-0,02 (-2,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,66 | -2,51 % | $0,71 | $0,71 | $0,66 | 20,32K |
| 2026-09-30 | $0,68 | +4,15 % | $0,69 | $0,72 | $0,66 | 75,30K |
| 2026-09-29 | $0,65 | +2,85 % | $0,63 | $0,68 | $0,63 | 33,40K |
| 2026-09-28 | $0,63 | -11,48 % | $0,70 | $0,71 | $0,63 | 79,70K |
| 2026-09-25 | $0,71 | -1,65 % | $0,72 | $0,73 | $0,69 | 31,20K |
| 2026-09-24 | $0,73 | -6,80 % | $0,80 | $0,80 | $0,70 | 92,60K |
| 2026-09-23 | $0,78 | -0,26 % | $0,78 | $0,83 | $0,75 | 63,60K |
| 2026-09-22 | $0,78 | -2,98 % | $0,81 | $0,86 | $0,77 | 106,80K |
| 2026-09-21 | $0,81 | -1,35 % | $0,81 | $0,82 | $0,75 | 30,80K |
| 2026-09-18 | $0,82 | -1,69 % | $0,83 | $0,84 | $0,79 | 37,30K |
| 2026-09-17 | $0,83 | +1,10 % | $0,81 | $0,83 | $0,81 | 27,50K |
| 2026-09-16 | $0,82 | -4,53 % | $0,86 | $0,86 | $0,82 | 55,90K |
| 2026-09-15 | $0,86 | +0,58 % | $0,85 | $0,86 | $0,82 | 44,70K |
| 2026-09-14 | $0,86 | -0,70 % | $0,85 | $0,86 | $0,82 | 30,90K |
| 2026-09-11 | $0,86 | -3,69 % | $0,91 | $0,92 | $0,85 | 30,10K |
| 2026-09-10 | $0,89 | +3,35 % | $0,87 | $0,89 | $0,87 | 30,20K |
| 2026-09-09 | $0,87 | -2,81 % | $0,89 | $0,92 | $0,84 | 77,80K |
| 2026-09-08 | $0,89 | -11,00 % | $1,02 | $1,03 | $0,84 | 239,60K |
| 2026-09-04 | $1,00 | -3,85 % | $1,01 | $1,03 | $1,00 | 24,10K |
| 2026-09-03 | $1,04 | -1,89 % | $1,07 | $1,09 | $1,01 | 62,50K |
| 2026-09-02 | $1,06 | -1,85 % | $1,07 | $1,08 | $1,06 | 7,50K |
| 2026-09-01 | $1,08 | +1,89 % | $1,08 | $1,08 | $1,05 | 17,80K |
| 2026-08-31 | $1,06 | -1,85 % | $1,13 | $1,13 | $1,05 | 24,80K |
| 2026-08-28 | $1,08 | -1,82 % | $1,09 | $1,09 | $1,05 | 34,90K |
| 2026-08-27 | $1,10 | -5,17 % | $1,14 | $1,17 | $1,05 | 122,50K |
| 2026-08-26 | $1,16 | -2,52 % | $1,17 | $1,20 | $1,12 | 142,60K |
| 2026-08-25 | $1,19 | 0,00 % | $1,19 | $1,21 | $1,16 | 29,50K |
| 2026-08-24 | $1,19 | -5,56 % | $1,25 | $1,25 | $1,17 | 38,10K |
| 2026-08-21 | $1,26 | -1,56 % | $1,25 | $1,28 | $1,21 | 25,60K |
| 2026-08-20 | $1,28 | +0,79 % | $1,28 | $1,29 | $1,23 | 11,90K |
| 2026-08-19 | $1,27 | -1,55 % | $1,29 | $1,30 | $1,21 | 11,90K |
| 2026-08-18 | $1,29 | +6,61 % | $1,27 | $1,30 | $1,19 | 37,60K |
| 2026-08-17 | $1,21 | 0,00 % | $1,22 | $1,25 | $1,18 | 55,20K |
| 2026-08-14 | $1,21 | -3,59 % | $1,26 | $1,28 | $1,18 | 57,50K |
| 2026-08-13 | $1,25 | -0,79 % | $1,28 | $1,32 | $1,25 | 23,80K |
| 2026-08-12 | $1,26 | +0,40 % | $1,27 | $1,28 | $1,25 | 12,80K |
| 2026-08-11 | $1,26 | -0,79 % | $1,32 | $1,32 | $1,22 | 60,10K |
| 2026-08-10 | $1,27 | -1,55 % | $1,28 | $1,31 | $1,23 | 70,20K |
| 2026-08-07 | $1,29 | +1,57 % | $1,32 | $1,32 | $1,25 | 38,50K |
| 2026-08-06 | $1,27 | -22,09 % | $1,37 | $1,37 | $1,15 | 287,80K |
| 2026-08-05 | $1,63 | -2,40 % | $1,67 | $1,82 | $1,63 | 188,70K |
| 2026-08-04 | $1,67 | +7,74 % | $1,60 | $1,70 | $1,58 | 135,00K |
| 2026-08-03 | $1,55 | +14,81 % | $1,40 | $1,69 | $1,38 | 1,67M |
| 2026-07-31 | $1,35 | +2,27 % | $1,30 | $1,36 | $1,25 | 8,30K |
| 2026-07-30 | $1,32 | +3,94 % | $1,27 | $1,34 | $1,22 | 40,70K |
| 2026-07-29 | $1,27 | -5,22 % | $1,33 | $1,33 | $1,26 | 28,70K |
| 2026-07-28 | $1,34 | +0,75 % | $1,32 | $1,35 | $1,31 | 12,90K |
| 2026-07-27 | $1,33 | -4,32 % | $1,40 | $1,40 | $1,32 | 52,50K |
| 2026-07-24 | $1,39 | -0,71 % | $1,43 | $1,43 | $1,37 | 39,50K |
| 2026-07-23 | $1,40 | +1,45 % | $1,45 | $1,54 | $1,39 | 95,90K |
| 2026-07-22 | $1,38 | -1,78 % | $1,40 | $1,40 | $1,34 | 53,90K |
| 2026-07-21 | $1,40 | +0,36 % | $1,39 | $1,42 | $1,39 | 21,50K |
| 2026-07-20 | $1,40 | -1,41 % | $1,42 | $1,54 | $1,39 | 97,80K |
| 2026-07-17 | $1,42 | +0,71 % | $1,39 | $1,47 | $1,38 | 62,70K |
| 2026-07-16 | $1,41 | +0,71 % | $1,40 | $1,47 | $1,40 | 32,20K |
| 2026-07-15 | $1,40 | +2,19 % | $1,45 | $1,49 | $1,37 | 75,60K |
| 2026-07-14 | $1,37 | -4,20 % | $1,42 | $1,45 | $1,36 | 64,90K |
| 2026-07-13 | $1,43 | +2,14 % | $1,39 | $1,45 | $1,39 | 31,60K |
| 2026-07-10 | $1,40 | +1,08 % | $1,40 | $1,42 | $1,37 | 82,10K |
| 2026-07-09 | $1,38 | +0,36 % | $1,40 | $1,41 | $1,37 | 73,90K |
| 2026-07-08 | $1,38 | -1,43 % | $1,41 | $1,41 | $1,38 | 29,60K |
| 2026-07-07 | $1,40 | -9,68 % | $1,53 | $1,53 | $1,38 | 89,70K |
| 2026-07-06 | $1,55 | +4,03 % | $1,54 | $1,55 | $1,48 | 47,10K |
| 2026-07-02 | $1,49 | +1,36 % | $1,50 | $1,51 | $1,45 | 79,10K |
| 2026-07-01 | $1,47 | -1,34 % | $1,53 | $1,53 | $1,42 | 76,40K |
| 2026-06-30 | $1,49 | 0,00 % | $1,44 | $1,55 | $1,44 | 125,60K |
| 2026-06-29 | $1,49 | -5,70 % | $1,52 | $1,60 | $1,47 | 32,40K |
| 2026-06-26 | $1,58 | +3,95 % | $1,53 | $1,69 | $1,45 | 34,10K |
| 2026-06-25 | $1,52 | -2,56 % | $1,55 | $1,55 | $1,44 | 56,80K |
| 2026-06-24 | $1,56 | -3,70 % | $1,64 | $1,64 | $1,53 | 39,50K |
| 2026-06-23 | $1,62 | -5,26 % | $1,69 | $1,69 | $1,61 | 24,70K |
| 2026-06-22 | $1,71 | +3,64 % | $1,61 | $1,71 | $1,59 | 30,20K |
| 2026-06-18 | $1,65 | +1,85 % | $1,63 | $1,65 | $1,59 | 69,90K |
| 2026-06-17 | $1,62 | -1,82 % | $1,64 | $1,64 | $1,58 | 27,90K |
| 2026-06-16 | $1,65 | 0,00 % | $1,77 | $1,77 | $1,54 | 31,90K |
| 2026-06-15 | $1,65 | 0,00 % | $1,72 | $1,73 | $1,63 | 54,10K |
| 2026-06-12 | $1,65 | -2,37 % | $1,72 | $1,72 | $1,60 | 26,10K |
| 2026-06-11 | $1,69 | -1,74 % | $1,76 | $1,76 | $1,67 | 21,00K |
| 2026-06-10 | $1,72 | -0,58 % | $1,68 | $1,76 | $1,67 | 18,00K |
| 2026-06-09 | $1,73 | +7,45 % | $1,68 | $1,77 | $1,55 | 71,90K |
| 2026-06-08 | $1,61 | +5,23 % | $1,56 | $1,64 | $1,55 | 44,20K |
| 2026-06-05 | $1,53 | -7,27 % | $1,64 | $1,64 | $1,51 | 72,40K |
| 2026-06-04 | $1,65 | +6,45 % | $1,56 | $1,67 | $1,56 | 30,20K |
| 2026-06-03 | $1,55 | -5,49 % | $1,63 | $1,70 | $1,55 | 13,30K |
| 2026-06-02 | $1,64 | -2,96 % | $1,64 | $1,66 | $1,60 | 17,30K |
| 2026-06-01 | $1,69 | -2,31 % | $1,70 | $1,73 | $1,67 | 37,50K |
| 2026-05-29 | $1,73 | -3,35 % | $1,77 | $1,79 | $1,70 | 40,10K |
| 2026-05-28 | $1,79 | 0,00 % | $1,82 | $1,82 | $1,71 | 42,10K |
| 2026-05-27 | $1,79 | -1,65 % | $1,82 | $1,83 | $1,70 | 53,90K |
| 2026-05-26 | $1,82 | +0,55 % | $1,84 | $1,90 | $1,81 | 22,50K |