40,710€
-5,28%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 42,33 | 42,52 | 40,30 | 40,73 | -5,09% | 600,00 |
| 14.05.2026 | 42,69 | 43,09 | 41,26 | 42,92 | 0,92% | 750,00 |
| 13.05.2026 | 43,95 | 44,44 | 41,11 | 42,53 | -2,74% | 3.576,00 |
| 12.05.2026 | 43,89 | 44,24 | 42,75 | 43,73 | -0,47% | 5.792,00 |
| 11.05.2026 | 44,44 | 45,51 | 43,42 | 43,93 | -1,03% | 245,00 |
| 08.05.2026 | 48,39 | 48,73 | 43,15 | 44,39 | -7,78% | 730,00 |
| 07.05.2026 | 49,56 | 52,13 | 47,00 | 48,13 | -7,74% | - |
| 06.05.2026 | 49,90 | 53,43 | 49,70 | 52,17 | 5,04% | 364,00 |
| 05.05.2026 | 49,01 | 50,19 | 48,54 | 49,67 | 1,93% | 162,00 |
| 04.05.2026 | 50,47 | 51,86 | 48,35 | 48,73 | -3,27% | 162,00 |
| 30.04.2026 | 49,02 | 51,02 | 48,87 | 50,37 | 2,81% | - |
| 29.04.2026 | 49,26 | 49,31 | 47,46 | 49,00 | 0,47% | - |
| 28.04.2026 | 50,95 | 51,04 | 47,33 | 48,77 | -4,25% | 4.800,00 |
| 27.04.2026 | 51,00 | 51,45 | 48,59 | 50,93 | 0,45% | 364,00 |
| 24.04.2026 | 53,80 | 54,50 | 50,59 | 50,70 | -5,30% | 169,00 |
| 23.04.2026 | 53,90 | 54,98 | 52,56 | 53,54 | -0,87% | - |
| 22.04.2026 | 54,30 | 55,36 | 52,79 | 54,01 | 0,56% | - |
| 21.04.2026 | 55,90 | 56,97 | 53,62 | 53,71 | -2,75% | - |
| 20.04.2026 | 53,70 | 55,80 | 51,98 | 55,23 | 3,04% | 770,00 |
| 17.04.2026 | 51,60 | 55,50 | 51,44 | 53,60 | 4,32% | 4.570,00 |
| 16.04.2026 | 50,50 | 52,22 | 48,65 | 51,38 | 3,16% | - |
| 15.04.2026 | 48,15 | 52,52 | 48,10 | 49,81 | 3,90% | - |
| 14.04.2026 | 46,70 | 48,36 | 46,59 | 47,94 | 3,20% | - |
| 13.04.2026 | 45,55 | 47,03 | 44,82 | 46,45 | 1,75% | - |
| 10.04.2026 | 46,00 | 46,85 | 45,65 | 45,65 | 0,51% | - |
| 09.04.2026 | 46,75 | 46,95 | 45,42 | 45,42 | -2,78% | - |
| 08.04.2026 | 46,95 | 48,64 | 46,14 | 46,72 | 4,97% | 48,00 |
| 07.04.2026 | 46,20 | 46,20 | 43,74 | 44,51 | -3,03% | 7.540,00 |
| 02.04.2026 | 45,90 | 47,55 | 44,80 | 45,90 | -2,96% | - |
| 01.04.2026 | 46,30 | 49,40 | 46,20 | 47,30 | 2,83% | 2.089,00 |
| 31.03.2026 | 41,95 | 46,10 | 41,80 | 46,00 | 11,11% | 525,00 |
| 30.03.2026 | 43,95 | 44,70 | 41,25 | 41,40 | -5,37% | 9.280,00 |
| 27.03.2026 | 44,60 | 44,70 | 42,40 | 43,75 | -1,46% | 570,00 |
| 26.03.2026 | 45,95 | 45,95 | 44,05 | 44,40 | -3,27% | - |
| 25.03.2026 | 46,35 | 47,45 | 45,35 | 45,90 | -0,65% | 32.384,00 |
| 24.03.2026 | 45,45 | 46,30 | 44,65 | 46,20 | 1,87% | - |
| 23.03.2026 | 43,35 | 46,50 | 42,00 | 45,35 | 4,61% | 540,00 |
| 20.03.2026 | 44,20 | 45,05 | 42,80 | 43,35 | -2,36% | - |
| 19.03.2026 | 43,65 | 44,65 | 42,35 | 44,40 | 1,25% | - |
| 18.03.2026 | 45,70 | 46,25 | 43,45 | 43,85 | -3,63% | 468,00 |
| 17.03.2026 | 44,30 | 45,50 | 43,90 | 45,50 | 2,59% | - |
| 16.03.2026 | 43,75 | 44,70 | 43,35 | 44,35 | 2,42% | - |
| 13.03.2026 | 44,25 | 44,70 | 42,80 | 43,30 | -2,15% | - |
| 12.03.2026 | 43,90 | 45,20 | 42,90 | 44,25 | 0,45% | 5.720,00 |
| 11.03.2026 | 43,10 | 44,65 | 42,85 | 44,05 | 2,20% | - |
| 10.03.2026 | 42,95 | 44,10 | 42,65 | 43,10 | 0,00% | 5.187,00 |
| 09.03.2026 | 40,65 | 43,35 | 39,60 | 43,10 | 1,89% | 4.600,00 |
| 06.03.2026 | 45,85 | 46,00 | 42,20 | 42,30 | -7,64% | 2.340,00 |
| 05.03.2026 | 46,50 | 47,00 | 44,50 | 45,80 | -1,29% | 104,00 |
| 04.03.2026 | 44,95 | 47,10 | 44,80 | 46,40 | 2,43% | - |
| 03.03.2026 | 45,95 | 46,05 | 43,60 | 45,30 | -2,27% | 672,00 |
| 02.03.2026 | 45,35 | 46,80 | 44,40 | 46,35 | 0,00% | - |
| 27.02.2026 | 48,10 | 48,30 | 45,40 | 46,35 | -4,73% | - |
| 26.02.2026 | 47,60 | 48,80 | 46,50 | 48,65 | 2,21% | - |
| 25.02.2026 | 47,90 | 49,00 | 46,80 | 47,60 | -0,42% | 528,00 |
| 24.02.2026 | 46,40 | 48,10 | 45,45 | 47,80 | 3,69% | - |
| 23.02.2026 | 45,15 | 46,40 | 44,30 | 46,10 | 0,99% | - |
| 20.02.2026 | 47,10 | 47,65 | 44,60 | 45,65 | -2,25% | 72.000,00 |
| 19.02.2026 | 46,60 | 47,80 | 46,35 | 46,70 | 2,08% | 46.369,00 |
| 18.02.2026 | 46,80 | 47,55 | 45,60 | 45,75 | -1,93% | - |
| 17.02.2026 | 46,40 | 47,55 | 44,95 | 46,65 | 0,43% | 50.068,00 |