Sentage Holdings, Inc. Class A SNTG
NASDAQ · Vereinigte Staaten · Finanzen
$1,77+0,03 (+1,72 %)
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 | $1,77 | +1,72 % | $1,82 | $1,82 | $1,68 | 7,29K |
| 2026-10-01 | $1,74 | +3,57 % | $1,68 | $1,78 | $1,68 | 3,50K |
| 2026-09-30 | $1,68 | -4,00 % | $1,80 | $1,80 | $1,68 | 5,90K |
| 2026-09-29 | $1,75 | +1,74 % | $1,67 | $1,79 | $1,67 | 24,70K |
| 2026-09-28 | $1,72 | +1,18 % | $1,67 | $1,79 | $1,64 | 34,90K |
| 2026-09-25 | $1,70 | 0,00 % | $1,68 | $1,79 | $1,65 | 56,90K |
| 2026-09-24 | $1,70 | +0,59 % | $1,66 | $2,05 | $1,65 | 100,90K |
| 2026-09-23 | $1,69 | +0,60 % | $1,69 | $1,71 | $1,67 | 4,60K |
| 2026-09-22 | $1,68 | -5,62 % | $1,72 | $1,73 | $1,68 | 6,80K |
| 2026-09-21 | $1,78 | +3,79 % | $1,70 | $1,78 | $1,70 | 4,40K |
| 2026-09-18 | $1,72 | -3,38 % | $1,74 | $1,74 | $1,70 | 6,20K |
| 2026-09-17 | $1,77 | +2,01 % | $1,71 | $1,83 | $1,71 | 7,00K |
| 2026-09-16 | $1,74 | -1,14 % | $1,76 | $1,77 | $1,70 | 4,80K |
| 2026-09-15 | $1,76 | +1,73 % | $1,70 | $1,76 | $1,69 | 4,50K |
| 2026-09-14 | $1,73 | +0,29 % | $1,67 | $1,73 | $1,67 | 2,90K |
| 2026-09-11 | $1,73 | -1,43 % | $1,79 | $1,79 | $1,69 | 1,80K |
| 2026-09-10 | $1,75 | +2,04 % | $1,72 | $1,84 | $1,70 | 4,30K |
| 2026-09-09 | $1,72 | +0,88 % | $1,69 | $1,72 | $1,67 | 4,80K |
| 2026-09-08 | $1,70 | 0,00 % | $1,70 | $1,72 | $1,69 | 2,70K |
| 2026-09-04 | $1,70 | -2,30 % | $1,72 | $1,72 | $1,70 | 4,80K |
| 2026-09-03 | $1,74 | -2,25 % | $1,76 | $1,76 | $1,70 | 3,60K |
| 2026-09-02 | $1,78 | +4,71 % | $1,79 | $1,80 | $1,72 | 2,40K |
| 2026-09-01 | $1,70 | -5,45 % | $1,77 | $1,77 | $1,70 | 9,30K |
| 2026-08-31 | $1,80 | +3,33 % | $1,77 | $1,84 | $1,75 | 12,50K |
| 2026-08-28 | $1,74 | -2,25 % | $1,78 | $1,78 | $1,71 | 4,50K |
| 2026-08-27 | $1,78 | +4,71 % | $1,72 | $1,78 | $1,71 | 8,10K |
| 2026-08-26 | $1,70 | -1,73 % | $1,76 | $1,76 | $1,70 | 4,60K |
| 2026-08-25 | $1,73 | 0,00 % | $1,72 | $1,77 | $1,70 | 7,40K |
| 2026-08-24 | $1,73 | +0,58 % | $1,73 | $1,75 | $1,68 | 16,30K |
| 2026-08-21 | $1,72 | 0,00 % | $1,75 | $1,75 | $1,70 | 8,40K |
| 2026-08-20 | $1,72 | -1,15 % | $1,95 | $1,95 | $1,71 | 9,50K |
| 2026-08-19 | $1,74 | -3,87 % | $1,80 | $1,88 | $1,70 | 23,40K |
| 2026-08-18 | $1,81 | -4,23 % | $1,90 | $1,90 | $1,81 | 20,30K |
| 2026-08-17 | $1,89 | -4,55 % | $1,93 | $1,94 | $1,82 | 19,70K |
| 2026-08-14 | $1,98 | -2,46 % | $1,99 | $2,03 | $1,92 | 22,10K |
| 2026-08-13 | $2,03 | -0,49 % | $2,07 | $2,15 | $1,96 | 37,40K |
| 2026-08-12 | $2,04 | 0,00 % | $2,01 | $2,11 | $1,97 | 37,60K |
| 2026-08-11 | $2,04 | +9,68 % | $1,88 | $2,15 | $1,88 | 158,70K |
| 2026-08-10 | $1,86 | -3,63 % | $1,92 | $1,92 | $1,80 | 31,20K |
| 2026-08-07 | $1,93 | +10,29 % | $1,77 | $1,94 | $1,75 | 48,10K |
| 2026-08-06 | $1,75 | 0,00 % | $1,75 | $1,75 | $1,71 | 5,20K |
| 2026-08-05 | $1,75 | +2,34 % | $1,70 | $1,77 | $1,70 | 22,80K |
| 2026-08-04 | $1,71 | +5,56 % | $1,67 | $1,73 | $1,64 | 17,20K |
| 2026-08-03 | $1,62 | -1,22 % | $1,68 | $1,68 | $1,58 | 32,60K |
| 2026-07-31 | $1,64 | -1,20 % | $1,67 | $1,76 | $1,60 | 47,80K |
| 2026-07-30 | $1,66 | -2,92 % | $1,72 | $1,75 | $1,64 | 59,60K |
| 2026-07-29 | $1,71 | -5,52 % | $1,82 | $1,82 | $1,65 | 60,90K |
| 2026-07-28 | $1,81 | -9,05 % | $1,97 | $2,03 | $1,77 | 122,50K |
| 2026-07-27 | $1,99 | -8,29 % | $2,12 | $2,15 | $1,96 | 70,80K |
| 2026-07-24 | $2,17 | -6,87 % | $2,37 | $2,37 | $2,07 | 92,20K |
| 2026-07-23 | $2,33 | +9,39 % | $2,28 | $2,44 | $2,05 | 255,90K |
| 2026-07-22 | $2,13 | +1,91 % | $2,35 | $2,86 | $2,01 | 4,45M |
| 2026-07-21 | $2,09 | -0,95 % | $2,05 | $2,38 | $2,05 | 4,09M |
| 2026-07-20 | $2,11 | +2,43 % | $2,04 | $2,16 | $2,04 | 3,80K |
| 2026-07-17 | $2,06 | -0,96 % | $2,08 | $2,08 | $2,00 | 5,80K |
| 2026-07-16 | $2,08 | +0,48 % | $2,09 | $2,09 | $2,01 | 7,40K |
| 2026-07-15 | $2,07 | -0,48 % | $2,02 | $2,07 | $2,02 | 3,40K |
| 2026-07-14 | $2,08 | -0,95 % | $2,07 | $2,08 | $2,07 | 3,50K |
| 2026-07-13 | $2,10 | +3,96 % | $2,04 | $2,10 | $2,04 | 1,90K |
| 2026-07-10 | $2,02 | -2,88 % | $2,03 | $2,12 | $2,02 | 1,10K |
| 2026-07-09 | $2,08 | +2,01 % | $2,02 | $2,12 | $2,01 | 7,80K |
| 2026-07-08 | $2,04 | -4,68 % | $2,08 | $2,13 | $2,02 | 5,60K |
| 2026-07-07 | $2,14 | +2,94 % | $2,07 | $2,14 | $2,04 | 1,60K |
| 2026-07-06 | $2,08 | +1,12 % | $2,10 | $2,10 | $2,03 | 1,90K |
| 2026-07-02 | $2,06 | -0,48 % | $2,05 | $2,13 | $2,02 | 9,10K |
| 2026-07-01 | $2,07 | +2,23 % | $2,06 | $2,15 | $2,05 | 5,00K |
| 2026-06-30 | $2,02 | -2,42 % | $2,02 | $2,07 | $2,00 | 17,70K |
| 2026-06-29 | $2,07 | +2,48 % | $2,02 | $2,08 | $2,01 | 2,40K |
| 2026-06-26 | $2,02 | -2,88 % | $2,01 | $2,09 | $2,01 | 3,50K |
| 2026-06-25 | $2,08 | -4,15 % | $2,22 | $2,22 | $2,01 | 7,70K |
| 2026-06-24 | $2,17 | -3,56 % | $2,18 | $2,26 | $2,12 | 3,00K |
| 2026-06-23 | $2,25 | +1,35 % | $2,15 | $2,25 | $2,15 | 3,30K |
| 2026-06-22 | $2,22 | -1,77 % | $2,21 | $2,25 | $2,13 | 9,50K |
| 2026-06-18 | $2,26 | -2,59 % | $2,27 | $2,39 | $2,21 | 6,80K |
| 2026-06-17 | $2,32 | +7,91 % | $2,22 | $2,33 | $2,12 | 14,30K |
| 2026-06-16 | $2,15 | -9,66 % | $2,29 | $2,37 | $2,11 | 27,20K |
| 2026-06-15 | $2,38 | -0,42 % | $2,35 | $2,38 | $2,25 | 3,70K |
| 2026-06-12 | $2,39 | +1,70 % | $2,42 | $2,47 | $2,25 | 25,20K |
| 2026-06-11 | $2,35 | -3,69 % | $2,26 | $2,42 | $2,26 | 25,90K |
| 2026-06-10 | $2,44 | +10,41 % | $2,23 | $2,60 | $2,13 | 714,80K |
| 2026-06-09 | $2,21 | -8,68 % | $2,53 | $2,53 | $2,20 | 41,50K |
| 2026-06-08 | $2,42 | +1,68 % | $2,31 | $2,84 | $2,25 | 406,20K |
| 2026-06-05 | $2,38 | +8,18 % | $2,12 | $2,51 | $2,00 | 69,80K |
| 2026-06-04 | $2,20 | -5,98 % | $2,33 | $2,33 | $2,10 | 31,10K |
| 2026-06-03 | $2,34 | +10,90 % | $2,15 | $2,40 | $2,15 | 104,10K |
| 2026-06-02 | $2,11 | -3,21 % | $2,14 | $2,27 | $2,08 | 20,80K |
| 2026-06-01 | $2,18 | +9,00 % | $1,91 | $2,19 | $1,91 | 26,20K |
| 2026-05-29 | $2,00 | +2,46 % | $1,97 | $2,00 | $1,95 | 7,10K |
| 2026-05-28 | $1,95 | -2,40 % | $1,95 | $2,03 | $1,95 | 3,30K |
| 2026-05-27 | $2,00 | -2,20 % | $2,01 | $2,04 | $2,00 | 2,50K |