Sunrise Realty Trust, Inc. SUNS
NASDAQ · Vereinigte Staaten · Finanzen
$6,28-0,15 (-2,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,28 | -2,33 % | $6,38 | $6,43 | $6,25 | 78,30K |
| 2026-09-30 | $6,43 | -8,01 % | $6,74 | $6,85 | $6,43 | 183,80K |
| 2026-09-29 | $6,99 | -0,99 % | $7,03 | $7,07 | $6,93 | 148,20K |
| 2026-09-28 | $7,06 | -1,81 % | $7,26 | $7,31 | $7,05 | 95,90K |
| 2026-09-25 | $7,19 | -0,55 % | $7,21 | $7,38 | $7,14 | 83,20K |
| 2026-09-24 | $7,23 | -1,63 % | $7,35 | $7,47 | $7,16 | 82,70K |
| 2026-09-23 | $7,35 | -3,42 % | $7,69 | $7,80 | $7,35 | 86,70K |
| 2026-09-22 | $7,61 | +4,97 % | $7,31 | $7,65 | $7,31 | 93,50K |
| 2026-09-21 | $7,25 | -0,82 % | $7,35 | $7,40 | $7,24 | 110,50K |
| 2026-09-18 | $7,31 | -2,53 % | $7,45 | $7,47 | $7,22 | 123,80K |
| 2026-09-17 | $7,50 | +0,40 % | $7,55 | $7,56 | $7,38 | 75,00K |
| 2026-09-16 | $7,47 | +0,27 % | $7,43 | $7,52 | $7,40 | 65,40K |
| 2026-09-15 | $7,45 | +0,27 % | $7,40 | $7,48 | $7,30 | 77,30K |
| 2026-09-14 | $7,43 | +2,20 % | $7,26 | $7,43 | $7,19 | 107,40K |
| 2026-09-11 | $7,27 | -0,14 % | $7,38 | $7,45 | $7,24 | 63,10K |
| 2026-09-10 | $7,28 | -1,62 % | $7,40 | $7,55 | $7,28 | 84,70K |
| 2026-09-09 | $7,40 | -1,07 % | $7,47 | $7,47 | $7,40 | 37,00K |
| 2026-09-08 | $7,48 | 0,00 % | $7,48 | $7,60 | $7,40 | 49,40K |
| 2026-09-04 | $7,48 | +0,13 % | $7,50 | $7,71 | $7,41 | 43,40K |
| 2026-09-03 | $7,47 | +0,13 % | $7,46 | $7,54 | $7,40 | 42,50K |
| 2026-09-02 | $7,46 | -0,13 % | $7,49 | $7,55 | $7,41 | 40,40K |
| 2026-09-01 | $7,47 | -0,27 % | $7,42 | $7,51 | $7,42 | 74,20K |
| 2026-08-31 | $7,49 | -0,13 % | $7,50 | $7,60 | $7,43 | 56,70K |
| 2026-08-28 | $7,50 | -0,53 % | $7,59 | $7,68 | $7,47 | 36,90K |
| 2026-08-27 | $7,54 | -0,13 % | $7,60 | $7,61 | $7,50 | 31,90K |
| 2026-08-26 | $7,55 | -0,66 % | $7,61 | $7,66 | $7,53 | 35,90K |
| 2026-08-25 | $7,60 | -0,13 % | $7,62 | $7,66 | $7,52 | 53,30K |
| 2026-08-24 | $7,61 | -0,52 % | $7,65 | $7,75 | $7,59 | 37,30K |
| 2026-08-21 | $7,65 | +0,39 % | $7,70 | $7,85 | $7,61 | 50,10K |
| 2026-08-20 | $7,62 | -0,91 % | $7,78 | $7,78 | $7,58 | 52,80K |
| 2026-08-19 | $7,69 | -2,66 % | $7,94 | $7,99 | $7,66 | 98,00K |
| 2026-08-18 | $7,90 | +1,80 % | $7,82 | $7,91 | $7,70 | 63,70K |
| 2026-08-17 | $7,76 | +0,13 % | $7,77 | $7,86 | $7,64 | 84,20K |
| 2026-08-14 | $7,75 | +3,33 % | $7,55 | $7,77 | $7,40 | 203,20K |
| 2026-08-13 | $7,50 | -0,13 % | $7,49 | $7,58 | $7,36 | 258,00K |
| 2026-08-12 | $7,51 | +0,27 % | $7,71 | $7,71 | $7,50 | 80,90K |
| 2026-08-11 | $7,49 | -3,10 % | $7,70 | $7,78 | $7,49 | 100,30K |
| 2026-08-10 | $7,73 | -0,90 % | $7,73 | $7,83 | $7,71 | 81,80K |
| 2026-08-07 | $7,80 | -0,64 % | $7,80 | $7,82 | $7,56 | 112,20K |
| 2026-08-06 | $7,85 | +1,68 % | $7,58 | $7,94 | $7,58 | 48,30K |
| 2026-08-05 | $7,72 | -1,28 % | $7,85 | $7,88 | $7,63 | 65,60K |
| 2026-08-04 | $7,82 | +0,51 % | $7,90 | $8,01 | $7,63 | 135,30K |
| 2026-08-03 | $7,78 | -0,77 % | $7,86 | $8,05 | $7,76 | 72,90K |
| 2026-07-31 | $7,84 | -2,12 % | $8,06 | $8,06 | $7,79 | 38,00K |
| 2026-07-30 | $8,01 | +1,91 % | $7,90 | $8,04 | $7,86 | 61,90K |
| 2026-07-29 | $7,86 | -1,75 % | $8,03 | $8,03 | $7,86 | 53,50K |
| 2026-07-28 | $8,00 | -0,25 % | $8,00 | $8,07 | $7,89 | 44,70K |
| 2026-07-27 | $8,02 | +0,50 % | $8,03 | $8,10 | $7,83 | 48,80K |
| 2026-07-24 | $7,98 | +2,70 % | $7,81 | $8,01 | $7,79 | 60,00K |
| 2026-07-23 | $7,77 | -3,96 % | $8,10 | $8,10 | $7,77 | 53,80K |
| 2026-07-22 | $8,09 | 0,00 % | $8,07 | $8,14 | $8,03 | 19,40K |
| 2026-07-21 | $8,09 | +0,25 % | $8,07 | $8,11 | $7,98 | 50,50K |
| 2026-07-20 | $8,07 | -2,77 % | $8,37 | $8,37 | $7,90 | 101,80K |
| 2026-07-17 | $8,30 | -2,81 % | $8,56 | $8,65 | $8,26 | 21,50K |
| 2026-07-16 | $8,54 | +2,77 % | $8,35 | $8,59 | $8,24 | 77,30K |
| 2026-07-15 | $8,31 | +0,61 % | $8,31 | $8,48 | $8,27 | 43,10K |
| 2026-07-14 | $8,26 | +1,72 % | $8,09 | $8,32 | $8,09 | 69,60K |
| 2026-07-13 | $8,12 | +1,00 % | $8,07 | $8,30 | $8,07 | 68,60K |
| 2026-07-10 | $8,04 | -0,12 % | $8,07 | $8,12 | $8,01 | 31,70K |
| 2026-07-09 | $8,05 | +2,16 % | $7,93 | $8,05 | $7,82 | 63,40K |
| 2026-07-08 | $7,88 | -0,51 % | $7,88 | $7,99 | $7,80 | 73,30K |
| 2026-07-07 | $7,92 | -3,53 % | $8,26 | $8,34 | $7,87 | 61,80K |
| 2026-07-06 | $8,21 | +0,24 % | $8,23 | $8,31 | $8,18 | 55,00K |
| 2026-07-02 | $8,19 | -1,33 % | $8,36 | $8,39 | $8,10 | 50,70K |
| 2026-07-01 | $8,30 | +5,06 % | $7,91 | $8,38 | $7,88 | 97,40K |
| 2026-06-30 | $7,90 | -6,84 % | $8,16 | $8,21 | $7,83 | 152,70K |
| 2026-06-29 | $8,48 | +0,71 % | $8,55 | $8,56 | $8,40 | 138,30K |
| 2026-06-26 | $8,42 | -1,98 % | $8,61 | $8,80 | $8,36 | 1,27M |
| 2026-06-25 | $8,59 | +0,47 % | $8,58 | $8,76 | $8,48 | 168,90K |
| 2026-06-24 | $8,55 | +1,30 % | $8,45 | $8,66 | $8,44 | 134,70K |
| 2026-06-23 | $8,44 | +1,08 % | $8,32 | $8,63 | $8,25 | 59,50K |
| 2026-06-22 | $8,35 | -1,30 % | $8,37 | $8,67 | $8,26 | 97,90K |
| 2026-06-18 | $8,46 | +0,24 % | $8,55 | $8,61 | $8,45 | 121,20K |
| 2026-06-17 | $8,44 | -0,59 % | $8,46 | $8,69 | $8,42 | 79,10K |
| 2026-06-16 | $8,49 | -0,64 % | $8,57 | $8,76 | $8,44 | 122,10K |
| 2026-06-15 | $8,55 | +0,06 % | $8,62 | $8,78 | $8,54 | 161,30K |
| 2026-06-12 | $8,54 | +0,35 % | $8,50 | $8,70 | $8,40 | 72,80K |
| 2026-06-11 | $8,51 | +1,19 % | $8,41 | $8,77 | $8,30 | 58,80K |
| 2026-06-10 | $8,41 | -1,41 % | $8,53 | $8,64 | $8,41 | 39,20K |
| 2026-06-09 | $8,53 | +2,03 % | $8,36 | $8,59 | $8,35 | 66,70K |
| 2026-06-08 | $8,36 | -0,95 % | $8,59 | $8,64 | $8,35 | 66,00K |
| 2026-06-05 | $8,44 | -2,20 % | $8,61 | $8,76 | $8,42 | 73,60K |
| 2026-06-04 | $8,63 | +1,65 % | $8,55 | $8,71 | $8,52 | 26,30K |
| 2026-06-03 | $8,49 | -2,86 % | $8,73 | $8,80 | $8,48 | 62,60K |
| 2026-06-02 | $8,74 | -2,02 % | $8,90 | $8,99 | $8,61 | 91,70K |
| 2026-06-01 | $8,92 | +0,22 % | $8,89 | $8,95 | $8,76 | 139,50K |
| 2026-05-29 | $8,90 | +2,42 % | $8,67 | $8,92 | $8,57 | 60,90K |
| 2026-05-28 | $8,69 | +2,72 % | $8,43 | $8,72 | $8,43 | 89,10K |
| 2026-05-27 | $8,46 | -0,47 % | $8,48 | $8,49 | $8,36 | 67,10K |
| 2026-05-26 | $8,50 | +2,41 % | $8,37 | $8,50 | $8,21 | 87,70K |