Spartan Delta Corp (SDE.TO) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	13.60	14.03	13.57	13.99	+3.02%	416,663
2026-10-15	13.79	13.81	13.42	13.58	-1.59%	373,800
2026-10-14	14.08	14.26	13.75	13.80	-1.57%	296,000
2026-10-13	13.95	14.11	13.90	14.02	+2.04%	978,900
2026-10-09	13.86	14.04	13.73	13.74	-0.94%	699,100
2026-10-08	13.58	13.94	13.35	13.87	+3.90%	487,600
2026-10-07	13.41	13.67	13.14	13.35	-0.15%	548,500
2026-10-06	12.96	13.49	12.81	13.37	+1.67%	999,100
2026-10-05	12.37	13.27	12.30	13.15	+6.31%	657,100
2026-10-02	12.16	12.43	12.04	12.37	+0.08%	784,300
2026-10-01	12.42	12.59	12.36	12.36	-0.72%	424,900
2026-09-30	12.50	12.67	12.33	12.45	+0.00%	372,000
2026-09-29	12.67	12.83	12.43	12.45	-3.11%	465,900
2026-09-28	13.00	13.15	12.84	12.85	-0.39%	344,400
2026-09-25	12.88	13.16	12.74	12.90	-1.15%	517,800
2026-09-24	13.05	13.29	12.87	13.05	+0.85%	618,000
2026-09-23	12.80	13.20	12.80	12.94	+2.78%	577,900
2026-09-22	12.64	12.95	12.53	12.59	-1.25%	464,900
2026-09-21	12.80	13.34	12.64	12.75	-5.13%	629,100
2026-09-18	13.10	13.52	13.03	13.44	+2.83%	7,961,700
2026-09-17	12.80	13.13	12.80	13.07	+1.16%	393,600
2026-09-16	13.70	13.84	12.80	12.92	-6.65%	614,100
2026-09-15	13.39	14.08	13.39	13.84	+3.59%	469,300
2026-09-14	13.68	13.80	13.33	13.36	-0.89%	418,300
2026-09-11	13.65	13.71	13.38	13.48	-2.46%	299,100
2026-09-10	13.98	14.02	13.64	13.82	+0.29%	694,900
2026-09-09	13.56	13.88	13.56	13.78	+2.61%	807,700
2026-09-08	13.21	13.67	13.21	13.43	+3.23%	472,800
2026-09-04	13.23	13.29	12.97	13.01	-2.18%	477,700
2026-09-03	13.74	13.83	13.19	13.30	-2.56%	694,700
2026-09-02	13.33	13.80	13.30	13.65	+1.79%	932,800
2026-09-01	13.30	13.47	13.22	13.41	+2.52%	798,700
2026-08-31	13.29	13.41	12.88	13.08	+1.00%	660,400
2026-08-28	13.52	13.52	12.91	12.95	-4.29%	572,600
2026-08-27	13.09	13.54	13.09	13.53	+3.36%	490,600
2026-08-26	12.66	13.29	12.66	13.09	+1.63%	622,000
2026-08-25	12.64	13.10	12.64	12.88	+0.31%	547,700
2026-08-24	13.19	13.25	12.68	12.84	-4.04%	643,800
2026-08-21	13.40	13.50	13.19	13.38	+0.07%	732,600
2026-08-20	13.02	13.40	13.02	13.37	+3.72%	718,800
2026-08-19	13.15	13.38	12.88	12.89	-2.13%	466,700
2026-08-18	12.86	13.19	12.79	13.17	+3.13%	617,500
2026-08-17	12.22	12.77	12.18	12.77	+5.10%	416,500
2026-08-14	12.06	12.23	11.99	12.15	+1.17%	371,500
2026-08-13	12.09	12.15	11.91	12.01	-1.64%	415,800
2026-08-12	12.20	12.44	12.12	12.21	+0.08%	451,100
2026-08-11	12.05	12.23	11.95	12.20	+1.41%	467,600
2026-08-10	11.45	12.12	11.40	12.03	+6.18%	429,800
2026-08-07	11.04	11.58	10.98	11.33	+1.80%	456,100
2026-08-06	11.02	11.20	10.81	11.13	+2.77%	659,700
2026-08-05	11.12	11.26	10.82	10.83	-3.73%	579,400
2026-08-04	11.80	12.04	11.21	11.25	-5.46%	628,700
2026-07-31	11.63	12.03	11.58	11.90	+3.03%	531,700
2026-07-30	11.11	11.59	11.03	11.55	+1.94%	537,900
2026-07-29	11.43	11.62	11.26	11.33	+1.61%	356,900
2026-07-28	11.38	11.43	11.04	11.15	-3.38%	492,300
2026-07-27	11.73	11.91	11.47	11.54	-4.79%	415,600
2026-07-24	12.22	12.40	12.02	12.12	-1.30%	499,000
2026-07-23	12.25	12.53	12.09	12.28	+1.99%	569,200
2026-07-22	11.90	12.09	11.70	12.04	+2.47%	572,300
2026-07-21	11.52	11.77	11.30	11.75	+2.53%	1,112,500
2026-07-20	11.44	11.58	11.32	11.46	-0.17%	577,000
2026-07-17	11.61	11.70	11.26	11.48	-0.43%	524,500
2026-07-16	11.51	11.79	11.38	11.53	+0.52%	518,300
2026-07-15	11.49	11.52	11.20	11.47	+0.00%	837,200
2026-07-14	11.66	11.93	11.41	11.47	-0.86%	459,400
2026-07-13	11.45	11.75	11.35	11.57	+3.12%	555,100
2026-07-10	11.37	11.37	11.13	11.22	-1.23%	389,400
2026-07-09	11.89	11.89	11.35	11.36	-4.38%	392,200
2026-07-08	12.03	12.22	11.80	11.88	+0.51%	303,000
2026-07-07	11.37	11.87	11.29	11.82	+4.14%	719,100
2026-07-06	11.57	11.60	11.17	11.35	-1.82%	734,400
2026-07-03	11.63	11.73	11.56	11.56	-0.60%	177,600
2026-07-02	11.41	11.66	11.18	11.63	+1.57%	501,000
2026-06-30	11.35	11.67	11.35	11.45	+1.33%	437,300
2026-06-29	11.19	11.33	11.02	11.30	+0.80%	513,000
2026-06-26	11.04	11.24	10.92	11.21	+0.99%	340,200
2026-06-25	10.97	11.25	10.85	11.10	+0.63%	1,059,600
2026-06-24	11.09	11.26	10.87	11.03	-2.90%	768,900
2026-06-23	11.26	11.41	11.15	11.36	-1.39%	753,500
2026-06-22	11.32	11.54	10.96	11.52	+2.31%	857,400
2026-06-19	10.88	12.10	10.88	11.26	+3.40%	6,888,200
2026-06-18	10.72	10.90	10.38	10.89	+0.28%	1,015,500
2026-06-17	11.24	11.41	10.83	10.86	-3.21%	613,800
2026-06-16	11.35	11.44	11.17	11.22	-2.60%	764,200
2026-06-15	11.49	11.76	11.31	11.52	-3.92%	1,468,600
2026-06-12	12.37	12.46	11.99	11.99	-3.07%	359,900
2026-06-11	12.64	12.83	12.21	12.37	-1.59%	586,300
2026-06-10	12.66	12.84	12.57	12.57	+0.24%	950,500
2026-06-09	12.81	12.81	12.12	12.54	-3.83%	803,000
2026-06-08	12.26	13.08	12.26	13.04	+7.95%	959,000
2026-06-05	12.57	12.84	11.98	12.08	-4.43%	1,157,700
2026-06-04	12.30	12.85	12.14	12.64	+1.36%	1,375,800
2026-06-03	12.25	12.67	12.23	12.47	+1.88%	632,300
2026-06-02	11.86	12.25	11.86	12.24	+2.77%	486,600
2026-06-01	11.81	12.24	11.79	11.91	+1.79%	567,000
2026-05-29	11.75	11.78	11.48	11.70	-0.85%	902,700
2026-05-28	11.89	12.18	11.80	11.80	+0.51%	575,300
2026-05-27	12.00	12.00	11.72	11.74	-4.16%	577,500
2026-05-26	12.50	12.68	12.17	12.25	-0.24%	481,400
2026-05-25	12.87	12.87	12.22	12.28	-6.54%	441,700
2026-05-22	13.07	13.24	12.92	13.14	+0.54%	499,000
2026-05-21	13.64	13.81	13.02	13.07	-2.90%	650,900
2026-05-20	13.94	14.21	13.43	13.46	-3.44%	1,029,300
2026-05-19	14.34	14.40	13.83	13.94	-0.92%	601,100
2026-05-15	13.44	14.09	13.39	14.07	+5.24%	1,775,900
2026-05-14	13.40	13.62	13.31	13.37	-0.07%	508,200
2026-05-13	13.42	13.54	13.07	13.38	+0.38%	657,600
2026-05-12	12.73	13.34	12.73	13.33	+5.54%	679,000
2026-05-11	12.80	12.98	12.54	12.63	+0.16%	406,500
2026-05-08	12.53	12.87	12.40	12.61	+0.80%	744,700
2026-05-07	12.84	12.84	12.36	12.51	-4.36%	1,244,400
2026-05-06	13.11	13.64	13.00	13.08	-3.47%	1,001,000
2026-05-05	13.56	13.86	13.40	13.55	-0.95%	551,400
2026-05-04	13.50	13.73	13.37	13.68	+0.59%	616,700
2026-05-01	13.93	13.97	13.43	13.60	-2.51%	508,000
2026-04-30	13.90	14.00	13.78	13.95	+0.29%	594,000
2026-04-29	13.60	14.00	13.59	13.91	+3.27%	833,500
2026-04-28	13.50	13.62	13.39	13.47	+2.43%	762,200
2026-04-27	12.68	13.23	12.68	13.15	+3.87%	545,000
2026-04-24	12.49	12.75	12.44	12.66	+1.12%	292,100
2026-04-23	12.43	12.56	12.31	12.52	+2.71%	704,500
2026-04-22	12.04	12.34	12.04	12.19	+1.75%	506,700
2026-04-21	11.89	12.04	11.77	11.98	+1.96%	783,200
2026-04-20	11.44	11.81	11.42	11.75	+3.25%	605,500
2026-04-17	11.01	11.39	10.57	11.38	-1.73%	765,100
2026-04-16	11.30	11.66	11.30	11.58	+2.75%	378,300
2026-04-15	11.17	11.37	11.08	11.27	-0.88%	554,600
2026-04-14	11.66	11.74	11.35	11.37	-4.05%	368,600
2026-04-13	11.81	12.00	11.69	11.85	+2.16%	535,800
2026-04-10	11.17	11.60	11.10	11.60	+4.60%	287,600
2026-04-09	11.70	11.83	10.88	11.09	-4.07%	725,800
2026-04-08	11.92	11.95	11.32	11.56	-8.83%	898,600
2026-04-07	12.57	12.94	12.57	12.68	+1.20%	499,700
2026-04-06	12.27	12.60	12.23	12.53	+1.54%	394,200
2026-04-02	12.50	12.80	12.27	12.34	+1.90%	637,200
2026-04-01	12.76	12.84	12.08	12.11	-6.85%	612,700
2026-03-31	12.97	13.34	12.57	13.00	+0.31%	516,000
2026-03-30	13.50	13.55	12.89	12.96	-1.74%	667,600
2026-03-27	12.70	13.24	12.65	13.19	+4.27%	631,600
2026-03-26	12.76	12.97	12.59	12.65	-0.32%	637,600
2026-03-25	12.37	12.75	12.25	12.69	+1.76%	787,500
2026-03-24	12.15	12.75	12.12	12.47	+4.18%	532,700
2026-03-23	11.78	12.11	11.48	11.97	-0.91%	538,500
2026-03-20	12.10	12.35	11.95	12.08	-1.15%	1,121,500
2026-03-19	11.98	12.51	11.94	12.22	+1.41%	667,100
2026-03-18	11.99	12.16	11.88	12.05	+0.75%	485,800
2026-03-17	11.52	12.04	11.50	11.96	+3.55%	486,000
2026-03-16	11.35	11.56	11.26	11.55	+1.76%	490,800
2026-03-13	11.27	11.59	11.00	11.35	+0.09%	926,700
2026-03-12	11.29	11.45	11.20	11.34	+1.34%	540,800
2026-03-11	10.72	11.20	10.67	11.19	+5.17%	453,500
2026-03-10	10.42	10.71	10.35	10.64	+1.24%	431,300
2026-03-09	10.81	10.89	10.43	10.51	-1.96%	479,800
2026-03-06	10.71	10.97	10.63	10.72	+0.37%	372,000
2026-03-05	10.80	10.90	10.55	10.68	-0.56%	484,400
2026-03-04	10.86	10.95	10.68	10.74	-0.37%	367,400
2026-03-03	10.86	11.20	10.66	10.78	+0.37%	1,437,600
2026-03-02	11.29	11.59	10.54	10.74	-1.92%	1,076,400
2026-02-27	10.67	11.08	10.50	10.95	+3.89%	5,818,500
2026-02-26	10.03	10.66	9.92	10.54	+3.84%	979,700
2026-02-25	10.51	10.56	10.12	10.15	-3.15%	1,426,100
2026-02-24	10.42	10.62	10.36	10.48	+0.00%	1,017,900
2026-02-23	10.49	10.81	10.26	10.48	+2.44%	848,700
2026-02-20	10.22	10.35	10.14	10.23	-0.20%	664,400
2026-02-19	9.99	10.34	9.98	10.25	+3.33%	864,600
2026-02-18	9.68	10.00	9.68	9.92	+3.98%	325,700
2026-02-17	9.64	9.78	9.38	9.54	-1.45%	378,500
2026-02-13	9.58	9.72	9.43	9.68	+1.26%	436,900
2026-02-12	9.92	9.92	9.37	9.56	-3.63%	929,400
2026-02-11	9.65	10.00	9.65	9.92	+4.75%	554,300
2026-02-10	9.52	9.53	9.24	9.47	-0.73%	748,000
2026-02-09	9.67	9.79	9.41	9.54	-1.34%	312,700
2026-02-06	9.16	9.73	9.00	9.67	+5.57%	560,800
2026-02-05	9.29	9.46	9.14	9.16	-3.27%	515,100
2026-02-04	9.35	9.62	9.20	9.47	+1.61%	787,100
2026-02-03	8.90	9.37	8.90	9.32	+4.60%	671,600
2026-02-02	9.04	9.12	8.80	8.91	-2.73%	541,200
2026-01-30	9.15	9.35	9.04	9.16	-0.43%	767,500
2026-01-29	9.25	9.39	9.03	9.20	+0.77%	697,700
2026-01-28	9.03	9.15	8.81	9.13	+2.01%	1,300,800
2026-01-27	9.00	9.10	8.83	8.95	-0.33%	1,197,800
2026-01-26	8.95	8.98	8.72	8.98	+1.58%	453,700
2026-01-23	8.75	8.92	8.69	8.84	+2.79%	442,300
2026-01-22	8.67	8.69	8.53	8.60	-1.49%	439,800
2026-01-21	8.60	8.73	8.48	8.73	+3.44%	737,900
2026-01-20	8.29	8.54	8.18	8.44	+1.20%	635,500
2026-01-19	8.28	8.37	8.28	8.34	+1.58%	318,500
2026-01-16	8.13	8.22	8.00	8.21	+1.61%	772,800
2026-01-15	7.91	8.09	7.85	8.08	+1.13%	590,000
2026-01-14	7.88	8.16	7.88	7.99	+1.27%	1,363,100
2026-01-13	7.91	8.08	7.88	7.89	+0.64%	977,100
2026-01-12	7.59	7.93	7.51	7.84	+3.84%	909,100
2026-01-09	7.32	7.58	7.25	7.55	+3.57%	628,200
2026-01-08	7.30	7.36	7.10	7.29	+0.41%	546,700
2026-01-07	7.54	7.58	7.19	7.26	-3.71%	699,200
2026-01-06	7.78	8.08	7.52	7.54	-0.53%	1,459,000
2026-01-05	7.50	7.60	7.13	7.58	+1.47%	773,800
2026-01-02	7.25	7.50	7.11	7.47	+3.03%	210,800
2025-12-31	7.31	7.38	7.24	7.25	-0.96%	204,400
2025-12-30	7.31	7.43	7.31	7.32	+1.53%	315,100
2025-12-29	7.22	7.40	7.15	7.21	-0.14%	448,700
2025-12-24	7.26	7.34	7.19	7.22	-0.55%	336,400
2025-12-23	7.18	7.28	7.10	7.26	+1.26%	467,200
2025-12-22	7.12	7.30	7.09	7.17	+1.70%	456,400
2025-12-19	6.71	7.05	6.71	7.05	+4.44%	492,400
2025-12-18	6.92	6.94	6.75	6.75	-2.03%	218,000
2025-12-17	6.96	7.01	6.86	6.89	+0.44%	400,000
2025-12-16	7.35	7.35	6.84	6.86	-6.92%	538,000
2025-12-15	7.55	7.57	7.34	7.37	-2.64%	429,700
2025-12-12	7.29	7.57	7.12	7.57	+4.13%	637,300
2025-12-11	7.40	7.40	7.23	7.27	-1.89%	378,700
2025-12-10	7.42	7.48	7.27	7.41	+0.00%	314,100
2025-12-09	7.75	7.83	7.41	7.41	-4.14%	384,500
2025-12-08	7.84	7.89	7.66	7.73	-0.90%	412,500
2025-12-05	7.64	7.92	7.60	7.80	+2.63%	800,600
2025-12-04	7.53	7.60	7.49	7.60	+1.06%	404,200
2025-12-03	7.59	7.72	7.51	7.52	-0.13%	556,600
2025-12-02	7.67	7.67	7.50	7.53	-0.92%	263,700
2025-12-01	7.59	7.83	7.51	7.60	+0.40%	615,700
2025-11-28	7.41	7.61	7.40	7.57	+2.44%	305,800
2025-11-27	7.24	7.41	7.20	7.39	+2.35%	63,500
2025-11-26	7.40	7.42	7.16	7.22	-2.30%	454,100
2025-11-25	7.59	7.59	7.25	7.39	-3.27%	514,400
2025-11-24	7.49	7.71	7.47	7.64	+1.87%	460,800
2025-11-21	7.53	7.53	7.26	7.50	+0.00%	518,000
2025-11-20	7.46	7.73	7.44	7.50	+0.67%	688,000
2025-11-19	7.19	7.45	7.13	7.45	+2.76%	426,500
2025-11-18	7.02	7.29	7.00	7.25	+2.40%	267,700
2025-11-17	7.07	7.19	7.00	7.08	+0.57%	218,700
2025-11-14	7.13	7.16	7.02	7.04	-0.98%	328,800
2025-11-13	7.27	7.28	7.02	7.11	-2.07%	491,600
2025-11-12	7.30	7.45	7.21	7.26	-1.36%	715,200
2025-11-11	7.07	7.37	7.07	7.36	+4.10%	1,482,800
2025-11-10	6.85	7.09	6.82	7.07	+3.97%	664,800
2025-11-07	6.57	6.81	6.48	6.80	+3.19%	618,000
2025-11-06	6.47	6.59	6.38	6.59	+2.01%	672,500
2025-11-05	6.30	6.66	6.19	6.46	+2.54%	738,900
2025-11-04	6.41	6.41	6.24	6.30	-3.67%	517,900
2025-11-03	6.26	6.59	6.26	6.54	+4.14%	2,729,400
2025-10-31	6.13	6.29	6.00	6.28	+2.45%	469,400
2025-10-30	6.03	6.21	6.03	6.13	+0.82%	229,500
2025-10-29	5.97	6.09	5.97	6.08	+2.01%	426,000
2025-10-28	5.96	6.02	5.94	5.96	-0.17%	607,200
2025-10-27	5.98	6.02	5.95	5.97	+0.17%	297,100
2025-10-24	5.84	6.01	5.83	5.96	+2.41%	1,367,500
2025-10-23	5.55	5.88	5.50	5.82	+7.18%	551,800
2025-10-22	5.35	5.44	5.33	5.43	+2.26%	239,300
2025-10-21	5.39	5.39	5.24	5.31	-1.12%	233,400
2025-10-20	5.33	5.43	5.32	5.37	+0.75%	355,300

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Mär (+16.37%). Schwächster Monat: Dez (-4.61%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+14.98%
Feb+4.67%
Mär+16.37%
Apr-2.93%
Mai+0.69%
Jun+8.55%
Jul+12.42%
Aug+11.53%
Sep+1.96%
Okt+14.81%
Nov+15.75%
Dez-4.61%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Spartan Delta Corp (SDE.TO)?

13.99 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von SDE.TO?

14.40 im Hoch und 5.24 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Spartan Delta Corp?

Historisch war der stärkste Kalendermonat von SDE.TO der Mär (Durchschnitt +16.37%), der schwächste der Dez (Durchschnitt -4.61%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.