Sensus Healthcare, Inc. SRTS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,98+0,03 (+1,02 %)
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 | $2,98 | +1,02 % | $2,97 | $3,08 | $2,92 | 17,20K |
| 2026-10-01 | $2,95 | -1,34 % | $3,00 | $3,05 | $2,95 | 7,60K |
| 2026-09-30 | $2,99 | -2,61 % | $3,09 | $3,09 | $2,95 | 19,40K |
| 2026-09-29 | $3,07 | +2,50 % | $2,97 | $3,08 | $2,97 | 39,70K |
| 2026-09-28 | $2,99 | +1,87 % | $2,93 | $3,02 | $2,93 | 39,90K |
| 2026-09-25 | $2,94 | +1,03 % | $2,92 | $2,98 | $2,91 | 23,90K |
| 2026-09-24 | $2,91 | -3,96 % | $3,01 | $3,09 | $2,91 | 60,50K |
| 2026-09-23 | $3,03 | -2,26 % | $3,09 | $3,13 | $3,02 | 45,70K |
| 2026-09-22 | $3,10 | +0,98 % | $3,07 | $3,11 | $3,06 | 7,80K |
| 2026-09-21 | $3,07 | +0,66 % | $3,04 | $3,10 | $3,03 | 10,00K |
| 2026-09-18 | $3,05 | -2,24 % | $3,13 | $3,14 | $3,02 | 51,10K |
| 2026-09-17 | $3,12 | +1,63 % | $3,10 | $3,17 | $3,09 | 6,90K |
| 2026-09-16 | $3,07 | -0,32 % | $3,14 | $3,14 | $3,04 | 15,90K |
| 2026-09-15 | $3,08 | -1,60 % | $3,10 | $3,16 | $3,01 | 21,50K |
| 2026-09-14 | $3,13 | -0,63 % | $3,07 | $3,17 | $3,07 | 18,40K |
| 2026-09-11 | $3,15 | +0,96 % | $3,13 | $3,17 | $3,10 | 8,20K |
| 2026-09-10 | $3,12 | 0,00 % | $3,12 | $3,15 | $3,06 | 27,20K |
| 2026-09-09 | $3,12 | -1,27 % | $3,16 | $3,16 | $3,12 | 13,60K |
| 2026-09-08 | $3,16 | -0,94 % | $3,25 | $3,36 | $3,15 | 24,00K |
| 2026-09-04 | $3,19 | -2,15 % | $3,17 | $3,38 | $3,11 | 16,50K |
| 2026-09-03 | $3,26 | +0,31 % | $3,25 | $3,46 | $3,14 | 25,40K |
| 2026-09-02 | $3,25 | -2,40 % | $3,31 | $3,38 | $3,21 | 22,10K |
| 2026-09-01 | $3,33 | -5,93 % | $3,47 | $3,65 | $3,33 | 88,40K |
| 2026-08-31 | $3,54 | +0,57 % | $3,56 | $3,72 | $3,49 | 139,90K |
| 2026-08-28 | $3,52 | +4,45 % | $3,36 | $3,58 | $3,24 | 99,30K |
| 2026-08-27 | $3,37 | +2,43 % | $3,21 | $3,44 | $3,15 | 32,60K |
| 2026-08-26 | $3,29 | -2,08 % | $3,32 | $3,38 | $3,09 | 29,60K |
| 2026-08-25 | $3,36 | -3,72 % | $3,50 | $3,50 | $3,36 | 44,60K |
| 2026-08-24 | $3,49 | +4,49 % | $3,30 | $3,49 | $3,20 | 82,10K |
| 2026-08-21 | $3,34 | +3,41 % | $3,29 | $3,34 | $3,13 | 24,60K |
| 2026-08-20 | $3,23 | +7,31 % | $2,98 | $3,25 | $2,86 | 103,00K |
| 2026-08-19 | $3,01 | +0,33 % | $2,99 | $3,09 | $2,97 | 13,90K |
| 2026-08-18 | $3,00 | +3,45 % | $2,90 | $3,03 | $2,89 | 34,40K |
| 2026-08-17 | $2,90 | +1,40 % | $2,85 | $2,93 | $2,85 | 29,40K |
| 2026-08-14 | $2,86 | -9,49 % | $2,80 | $2,98 | $2,80 | 76,40K |
| 2026-08-13 | $3,16 | +0,96 % | $3,19 | $3,34 | $3,02 | 64,60K |
| 2026-08-12 | $3,13 | +0,97 % | $3,10 | $3,18 | $3,10 | 8,00K |
| 2026-08-11 | $3,10 | +0,32 % | $3,11 | $3,20 | $3,05 | 12,20K |
| 2026-08-10 | $3,09 | +0,65 % | $3,09 | $3,14 | $3,04 | 10,60K |
| 2026-08-07 | $3,07 | +3,02 % | $2,97 | $3,07 | $2,96 | 10,70K |
| 2026-08-06 | $2,98 | +1,36 % | $2,95 | $2,98 | $2,92 | 11,00K |
| 2026-08-05 | $2,94 | -1,01 % | $2,98 | $2,98 | $2,92 | 6,60K |
| 2026-08-04 | $2,97 | +1,71 % | $2,95 | $3,00 | $2,95 | 19,80K |
| 2026-08-03 | $2,92 | +0,34 % | $2,92 | $2,98 | $2,91 | 18,90K |
| 2026-07-31 | $2,91 | +0,69 % | $2,93 | $2,98 | $2,81 | 6,60K |
| 2026-07-30 | $2,89 | +1,40 % | $2,85 | $2,96 | $2,85 | 13,80K |
| 2026-07-29 | $2,85 | -3,06 % | $2,97 | $2,98 | $2,81 | 40,10K |
| 2026-07-28 | $2,94 | -2,65 % | $3,04 | $3,04 | $2,93 | 7,80K |
| 2026-07-27 | $3,02 | -0,33 % | $3,03 | $3,06 | $3,00 | 30,60K |
| 2026-07-24 | $3,03 | +3,06 % | $2,99 | $3,10 | $2,94 | 19,00K |
| 2026-07-23 | $2,94 | -3,29 % | $3,00 | $3,04 | $2,94 | 19,90K |
| 2026-07-22 | $3,04 | 0,00 % | $3,04 | $3,06 | $2,95 | 31,70K |
| 2026-07-21 | $3,04 | -1,94 % | $3,10 | $3,12 | $3,04 | 13,70K |
| 2026-07-20 | $3,10 | +2,65 % | $2,98 | $3,19 | $2,98 | 25,70K |
| 2026-07-17 | $3,02 | +0,17 % | $3,01 | $3,04 | $2,97 | 18,60K |
| 2026-07-16 | $3,02 | -2,11 % | $3,08 | $3,08 | $3,00 | 17,10K |
| 2026-07-15 | $3,08 | 0,00 % | $3,06 | $3,20 | $3,06 | 8,00K |
| 2026-07-14 | $3,08 | 0,00 % | $3,13 | $3,15 | $3,06 | 6,80K |
| 2026-07-13 | $3,08 | +0,98 % | $3,01 | $3,23 | $3,01 | 44,80K |
| 2026-07-10 | $3,05 | +4,45 % | $2,93 | $3,05 | $2,93 | 21,80K |
| 2026-07-09 | $2,92 | -1,35 % | $2,95 | $3,06 | $2,92 | 18,70K |
| 2026-07-08 | $2,96 | -4,21 % | $3,04 | $3,06 | $2,94 | 36,20K |
| 2026-07-07 | $3,09 | +1,31 % | $3,02 | $3,09 | $2,94 | 15,50K |
| 2026-07-06 | $3,05 | -0,65 % | $3,03 | $3,10 | $3,01 | 19,90K |
| 2026-07-02 | $3,07 | +1,32 % | $3,02 | $3,10 | $3,02 | 20,60K |
| 2026-07-01 | $3,03 | +0,33 % | $3,04 | $3,07 | $3,02 | 46,30K |
| 2026-06-30 | $3,02 | -1,31 % | $3,09 | $3,09 | $3,02 | 27,00K |
| 2026-06-29 | $3,06 | +0,66 % | $2,95 | $3,11 | $2,95 | 30,90K |
| 2026-06-26 | $3,04 | +3,05 % | $2,97 | $3,04 | $2,86 | 64,20K |
| 2026-06-25 | $2,95 | -2,64 % | $3,01 | $3,06 | $2,81 | 39,30K |
| 2026-06-24 | $3,03 | +10,58 % | $2,75 | $3,04 | $2,68 | 119,50K |
| 2026-06-23 | $2,74 | -1,08 % | $2,73 | $2,79 | $2,73 | 11,90K |
| 2026-06-22 | $2,77 | -0,72 % | $2,82 | $2,83 | $2,77 | 25,70K |
| 2026-06-18 | $2,79 | +2,20 % | $2,72 | $2,82 | $2,68 | 51,00K |
| 2026-06-17 | $2,73 | +0,74 % | $2,71 | $2,78 | $2,70 | 27,00K |
| 2026-06-16 | $2,71 | 0,00 % | $2,67 | $2,80 | $2,66 | 56,40K |
| 2026-06-15 | $2,71 | 0,00 % | $2,78 | $2,78 | $2,70 | 24,40K |
| 2026-06-12 | $2,71 | 0,00 % | $2,77 | $2,80 | $2,70 | 32,00K |
| 2026-06-11 | $2,71 | -3,90 % | $2,85 | $2,85 | $2,71 | 15,80K |
| 2026-06-10 | $2,82 | +4,44 % | $2,71 | $2,85 | $2,68 | 50,40K |
| 2026-06-09 | $2,70 | +0,37 % | $2,71 | $2,83 | $2,70 | 40,70K |
| 2026-06-08 | $2,69 | -0,37 % | $2,78 | $2,78 | $2,66 | 46,40K |
| 2026-06-05 | $2,70 | -4,26 % | $2,82 | $2,87 | $2,66 | 53,30K |
| 2026-06-04 | $2,82 | -0,70 % | $2,84 | $2,95 | $2,80 | 46,00K |
| 2026-06-03 | $2,84 | 0,00 % | $2,84 | $2,88 | $2,80 | 30,90K |
| 2026-06-02 | $2,84 | -0,35 % | $2,85 | $3,01 | $2,78 | 80,20K |
| 2026-06-01 | $2,85 | -7,77 % | $2,70 | $3,00 | $2,66 | 353,40K |
| 2026-05-29 | $3,09 | -2,83 % | $3,22 | $3,32 | $3,07 | 66,90K |
| 2026-05-28 | $3,18 | +1,60 % | $3,17 | $3,26 | $3,11 | 52,40K |
| 2026-05-27 | $3,13 | -2,19 % | $3,17 | $3,22 | $3,01 | 110,60K |