1,700€
0,59%
Echtzeit-Aktienkurs A.H.T. Syngas Technology N.V.
Bid:
Ask:
Aktienkurse zur A.H.T. Syngas Technology N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 1,72 | 1,79 | 1,66 | 1,79 | 10,49% | 6.080,00 |
| 14.10.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -8,47% | 3.460,00 |
| 13.10.2026 | 1,79 | 1,79 | 1,70 | 1,77 | 3,51% | 4.050,00 |
| 12.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | 300,00 |
| 09.10.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 2,29% | 1.930,00 |
| 07.10.2026 | 1,78 | 1,79 | 1,75 | 1,75 | -4,89% | 3.060,00 |
| 06.10.2026 | 1,76 | 1,84 | 1,76 | 1,84 | -3,16% | 580,00 |
| 02.10.2026 | 2,02 | 2,06 | 1,90 | 1,90 | -10,38% | 2.175,00 |
| 30.09.2026 | 2,24 | 2,24 | 2,12 | 2,12 | -5,36% | 1.299,00 |
| 28.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | 2.054,00 |
| 25.09.2026 | 2,26 | 2,34 | 2,26 | 2,34 | -4,10% | 2.772,00 |
| 24.09.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -3,17% | 872,00 |
| 23.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 668,00 |
| 22.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,68% | 400,00 |
| 21.09.2026 | 2,78 | 2,81 | 2,56 | 2,61 | -3,33% | - |
| 17.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | 1.000,00 |
| 16.09.2026 | 2,60 | 2,80 | 2,60 | 2,78 | 0,72% | 6.959,00 |
| 15.09.2026 | 2,62 | 2,76 | 2,62 | 2,76 | 15,00% | 1.200,00 |
| 14.09.2026 | 2,34 | 2,40 | 2,24 | 2,40 | 23,71% | 1.910,00 |
| 11.09.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -6,73% | 100,00 |
| 10.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 560,00 |
| 09.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | 50,00 |
| 07.09.2026 | 2,22 | 2,22 | 2,02 | 2,02 | -11,40% | 2.097,00 |
| 03.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 5,56% | 505,00 |
| 02.09.2026 | 2,24 | 2,26 | 2,16 | 2,16 | -6,90% | 1.250,00 |
| 01.09.2026 | 2,50 | 2,52 | 2,32 | 2,32 | -6,45% | 794,00 |
| 31.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | 257,00 |
| 27.08.2026 | 2,40 | 2,42 | 2,40 | 2,42 | -3,20% | 693,00 |
| 26.08.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 4,17% | 707,00 |
| 25.08.2026 | 2,96 | 2,96 | 2,40 | 2,40 | -16,67% | 6.200,00 |
| 24.08.2026 | 2,76 | 2,88 | 2,76 | 2,88 | 6,67% | 1.691,00 |
| 21.08.2026 | 2,24 | 2,98 | 2,24 | 2,70 | 38,46% | 5.947,00 |
| 20.08.2026 | 2,50 | 2,50 | 1,95 | 1,95 | 7,73% | 3.710,00 |
| 17.08.2026 | 1,85 | 1,85 | 1,81 | 1,81 | 5,85% | 918,00 |
| 14.08.2026 | 1,80 | 1,80 | 1,70 | 1,71 | -5,52% | 1.540,00 |
| 12.08.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 9,04% | 226,00 |
| 11.08.2026 | 1,80 | 1,80 | 1,66 | 1,66 | -9,78% | 2.173,00 |
| 10.08.2026 | 1,64 | 1,84 | 1,64 | 1,84 | 12,20% | 2.109,00 |
| 07.08.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,61% | 170,00 |
| 05.08.2026 | 1,66 | 1,75 | 1,63 | 1,63 | -3,55% | - |
| 04.08.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -4,52% | 3.503,00 |
| 03.08.2026 | 1,83 | 1,83 | 1,77 | 1,77 | 0,00% | 3.560,00 |
| 31.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 981,00 |
| 30.07.2026 | 1,84 | 1,84 | 1,74 | 1,74 | -5,95% | 845,00 |
| 29.07.2026 | 1,90 | 1,90 | 1,84 | 1,85 | -2,63% | 4.375,00 |
| 28.07.2026 | 1,99 | 1,99 | 1,90 | 1,90 | -4,52% | 6.683,00 |
| 27.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | 100,00 |
| 24.07.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 5,21% | 4.249,00 |
| 23.07.2026 | 1,99 | 1,99 | 1,92 | 1,92 | 2,67% | 1.824,00 |
| 22.07.2026 | 1,99 | 2,00 | 1,87 | 1,87 | -10,10% | 267,00 |
| 21.07.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 0,00% | 2.476,00 |
| 20.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 1.050,00 |
| 17.07.2026 | 2,24 | 2,24 | 2,08 | 2,08 | -8,77% | 10.655,00 |
| 16.07.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | 886,00 |
| 15.07.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -3,36% | 990,00 |
| 14.07.2026 | 2,32 | 2,38 | 2,32 | 2,38 | 6,25% | 529,00 |
| 13.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | 250,00 |
| 10.07.2026 | 2,50 | 2,56 | 2,32 | 2,32 | -9,38% | 2.720,00 |
| 09.07.2026 | 2,44 | 2,56 | 2,40 | 2,56 | 6,67% | 3.308,00 |
| 08.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | 250,00 |
| 07.07.2026 | 2,52 | 2,52 | 2,24 | 2,24 | -1,75% | 1.501,00 |
| 03.07.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -2,56% | 275,00 |
| 02.07.2026 | 2,40 | 2,56 | 2,34 | 2,34 | -6,40% | 3.867,00 |
| 01.07.2026 | 2,50 | 2,50 | 2,36 | 2,50 | 5,04% | 1.209,00 |
| 30.06.2026 | 2,56 | 2,58 | 2,38 | 2,38 | -0,83% | 583,00 |
| 29.06.2026 | 2,44 | 2,46 | 2,40 | 2,40 | -4,00% | 1.540,00 |
| 26.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | 400,00 |
| 25.06.2026 | 2,90 | 2,90 | 2,58 | 2,58 | -3,73% | 860,00 |
| 24.06.2026 | 2,90 | 2,90 | 2,68 | 2,68 | -5,63% | 430,00 |
| 23.06.2026 | 2,82 | 2,84 | 2,80 | 2,84 | -2,07% | 890,00 |
| 19.06.2026 | 2,82 | 2,90 | 2,82 | 2,90 | 0,69% | 649,00 |
| 18.06.2026 | 3,00 | 3,00 | 2,88 | 2,88 | -5,88% | 432,00 |
| 17.06.2026 | 2,92 | 3,10 | 2,90 | 3,06 | 2,00% | 5.189,00 |
| 16.06.2026 | 3,02 | 3,02 | 3,00 | 3,00 | -0,66% | 2.720,00 |
| 12.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -3,82% | 350,00 |
| 10.06.2026 | 2,96 | 3,14 | 2,70 | 3,14 | -0,63% | 2.250,00 |
| 09.06.2026 | 3,38 | 3,38 | 3,16 | 3,16 | -2,47% | 4.500,00 |
| 05.06.2026 | 3,14 | 3,24 | 3,14 | 3,24 | -2,99% | 4.000,00 |
| 03.06.2026 | 3,36 | 3,36 | 3,00 | 3,34 | -1,18% | 699,00 |
| 02.06.2026 | 3,46 | 3,46 | 3,22 | 3,38 | -1,17% | 1.734,00 |
| 01.06.2026 | 3,32 | 3,48 | 3,30 | 3,42 | 5,56% | 3.622,00 |
| 29.05.2026 | 2,86 | 3,24 | 2,86 | 3,24 | 17,39% | 4.200,00 |
| 28.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | 335,00 |
| 27.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 130,00 |
| 26.05.2026 | 2,70 | 2,70 | 2,60 | 2,70 | 1,89% | 1.510,00 |
| 25.05.2026 | 2,68 | 2,68 | 2,65 | 2,65 | -0,38% | - |
| 22.05.2026 | 2,70 | 2,72 | 2,66 | 2,66 | -2,21% | 4.898,00 |
| 21.05.2026 | 2,66 | 2,72 | 2,64 | 2,72 | 4,62% | 2.420,00 |
| 20.05.2026 | 2,48 | 2,60 | 2,48 | 2,60 | 4,84% | 4.867,00 |
| 19.05.2026 | 2,52 | 2,52 | 2,36 | 2,48 | -2,36% | 4.837,00 |
| 18.05.2026 | 2,70 | 2,70 | 2,52 | 2,54 | -5,22% | 3.414,00 |
| 15.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 300,00 |
| 13.05.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 5,43% | 340,00 |
| 12.05.2026 | 2,68 | 2,70 | 2,58 | 2,58 | -7,19% | 4.561,00 |
| 11.05.2026 | 2,70 | 2,78 | 2,70 | 2,78 | 3,73% | 140,00 |
| 08.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 6,35% | 1.100,00 |
| 07.05.2026 | 2,74 | 2,74 | 2,52 | 2,52 | -7,35% | 4.400,00 |
| 06.05.2026 | 2,86 | 2,86 | 2,72 | 2,72 | 0,74% | 4.779,00 |
| 05.05.2026 | 2,96 | 2,96 | 2,70 | 2,70 | -9,40% | 3.141,00 |
| 04.05.2026 | 3,06 | 3,06 | 2,96 | 2,98 | 4,20% | 981,00 |