36,690€
0,58%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 36,65 | 36,66 | 36,58 | 36,63 | 0,10% | - |
| 29.09.2026 | 36,89 | 37,53 | 36,47 | 36,60 | -0,92% | 184,00 |
| 28.09.2026 | 37,92 | 38,07 | 36,87 | 36,94 | -3,15% | 700,00 |
| 25.09.2026 | 39,06 | 39,14 | 38,05 | 38,14 | -1,38% | 320,00 |
| 24.09.2026 | 38,24 | 38,77 | 37,47 | 38,67 | 0,77% | - |
| 23.09.2026 | 39,49 | 39,79 | 38,36 | 38,38 | -1,48% | 850,00 |
| 22.09.2026 | 38,31 | 39,86 | 38,19 | 38,95 | 1,59% | 2.240,00 |
| 21.09.2026 | 36,79 | 38,43 | 36,78 | 38,34 | 5,17% | - |
| 18.09.2026 | 39,11 | 39,18 | 36,23 | 36,46 | -6,19% | 1.040,00 |
| 17.09.2026 | 37,78 | 39,61 | 37,76 | 38,86 | 3,36% | 280,00 |
| 16.09.2026 | 37,15 | 37,70 | 36,30 | 37,60 | 1,46% | - |
| 15.09.2026 | 36,03 | 37,43 | 35,81 | 37,06 | 2,87% | - |
| 14.09.2026 | 36,35 | 36,57 | 35,10 | 36,02 | -0,87% | - |
| 11.09.2026 | 35,51 | 37,00 | 35,37 | 36,34 | 2,79% | - |
| 10.09.2026 | 36,69 | 37,02 | 35,28 | 35,35 | -3,56% | - |
| 09.09.2026 | 37,45 | 37,55 | 36,63 | 36,66 | -1,61% | 375,00 |
| 08.09.2026 | 37,11 | 38,11 | 36,70 | 37,26 | -0,88% | 475,00 |
| 07.09.2026 | 37,38 | 37,70 | 37,34 | 37,59 | 1,64% | 16.546,00 |
| 04.09.2026 | 35,86 | 37,02 | 35,68 | 36,98 | 3,35% | 6.135,00 |
| 03.09.2026 | 34,43 | 35,89 | 34,28 | 35,78 | 4,00% | 3.386,00 |
| 02.09.2026 | 32,92 | 34,54 | 32,83 | 34,41 | 4,35% | 8.901,00 |
| 01.09.2026 | 34,25 | 34,29 | 32,54 | 32,97 | -3,40% | 1.356,00 |
| 31.08.2026 | 34,49 | 34,57 | 33,70 | 34,13 | -0,86% | - |
| 28.08.2026 | 35,26 | 35,80 | 34,34 | 34,43 | -2,60% | 2.716,00 |
| 27.08.2026 | 35,05 | 36,11 | 34,79 | 35,35 | 1,39% | 195,00 |
| 26.08.2026 | 34,71 | 35,77 | 34,58 | 34,86 | 0,71% | - |
| 25.08.2026 | 34,58 | 35,21 | 34,17 | 34,62 | 0,82% | - |
| 24.08.2026 | 35,74 | 35,75 | 34,32 | 34,34 | -4,15% | - |
| 21.08.2026 | 35,46 | 36,61 | 35,46 | 35,82 | 0,93% | - |
| 20.08.2026 | 36,17 | 36,25 | 34,69 | 35,49 | -1,36% | - |
| 19.08.2026 | 34,71 | 36,31 | 34,03 | 35,98 | 2,89% | - |
| 18.08.2026 | 36,42 | 36,68 | 34,62 | 34,97 | -4,39% | - |
| 17.08.2026 | 37,01 | 37,85 | 36,39 | 36,58 | -0,95% | 625,00 |
| 14.08.2026 | 36,32 | 37,07 | 36,14 | 36,93 | 1,82% | - |
| 13.08.2026 | 35,87 | 36,84 | 35,53 | 36,27 | 1,67% | 575,00 |
| 12.08.2026 | 36,34 | 36,83 | 35,53 | 35,67 | -1,00% | 900,00 |
| 11.08.2026 | 34,88 | 36,42 | 34,70 | 36,03 | 3,67% | - |
| 10.08.2026 | 35,09 | 35,39 | 33,91 | 34,76 | -0,03% | - |
| 07.08.2026 | 35,11 | 36,27 | 34,41 | 34,77 | 1,18% | 14.990,00 |
| 06.08.2026 | 39,22 | 40,04 | 34,36 | 34,36 | -14,77% | 1.016,00 |
| 05.08.2026 | 41,35 | 41,74 | 40,26 | 40,32 | -2,06% | - |
| 04.08.2026 | 40,06 | 41,42 | 39,93 | 41,17 | 3,31% | - |
| 03.08.2026 | 37,59 | 40,19 | 37,34 | 39,85 | 6,75% | 2.800,00 |
| 31.07.2026 | 37,51 | 37,95 | 36,25 | 37,33 | 0,19% | 891,00 |
| 30.07.2026 | 35,57 | 37,36 | 35,33 | 37,26 | 5,90% | - |
| 29.07.2026 | 36,91 | 37,45 | 34,93 | 35,18 | -5,34% | - |
| 28.07.2026 | 36,13 | 37,50 | 34,72 | 37,17 | 1,82% | - |
| 27.07.2026 | 35,73 | 36,69 | 35,31 | 36,50 | 3,36% | 900,00 |
| 24.07.2026 | 35,64 | 35,89 | 34,49 | 35,32 | -0,98% | - |
| 23.07.2026 | 37,10 | 37,62 | 35,32 | 35,67 | -4,16% | - |
| 22.07.2026 | 37,54 | 37,65 | 36,76 | 37,22 | -1,02% | 1.680,00 |
| 21.07.2026 | 36,08 | 37,75 | 36,02 | 37,60 | 5,15% | - |
| 20.07.2026 | 36,08 | 36,59 | 35,38 | 35,76 | -0,86% | 3.900,00 |
| 17.07.2026 | 36,11 | 37,00 | 35,13 | 36,07 | -1,90% | - |
| 16.07.2026 | 37,17 | 37,89 | 36,34 | 36,77 | -1,16% | 1.212,00 |
| 15.07.2026 | 38,52 | 39,41 | 37,02 | 37,20 | -2,69% | 1.000,00 |
| 14.07.2026 | 37,36 | 38,42 | 37,16 | 38,23 | 2,53% | - |
| 13.07.2026 | 38,09 | 38,30 | 36,78 | 37,29 | -2,43% | 750,00 |
| 10.07.2026 | 37,70 | 38,83 | 37,48 | 38,22 | 1,18% | - |
| 09.07.2026 | 36,74 | 37,80 | 36,11 | 37,77 | 4,05% | 2.250,00 |
| 08.07.2026 | 36,16 | 36,56 | 35,04 | 36,30 | 0,55% | - |
| 07.07.2026 | 38,59 | 38,97 | 35,79 | 36,10 | -7,14% | 1.720,00 |
| 06.07.2026 | 37,73 | 38,94 | 37,48 | 38,88 | 2,56% | 2.000,00 |
| 03.07.2026 | 37,92 | 38,11 | 37,79 | 37,91 | 1,34% | 91,00 |
| 02.07.2026 | 39,63 | 40,06 | 36,86 | 37,41 | -5,34% | - |
| 01.07.2026 | 39,60 | 41,30 | 38,99 | 39,52 | 0,37% | 104,00 |
| 30.06.2026 | 37,41 | 40,18 | 36,93 | 39,37 | 6,82% | 600,00 |
| 29.06.2026 | 36,29 | 36,99 | 35,79 | 36,86 | 1,35% | - |
| 26.06.2026 | 35,40 | 36,45 | 34,75 | 36,37 | 1,37% | - |
| 25.06.2026 | 35,42 | 36,28 | 34,70 | 35,88 | 3,33% | 6.440,00 |
| 24.06.2026 | 34,12 | 35,00 | 33,83 | 34,72 | 2,45% | - |
| 23.06.2026 | 34,60 | 34,62 | 33,55 | 33,89 | -3,65% | - |
| 22.06.2026 | 36,16 | 36,98 | 34,22 | 35,18 | -3,93% | 322,00 |
| 19.06.2026 | 36,46 | 37,01 | 36,43 | 36,62 | 1,26% | - |
| 18.06.2026 | 35,49 | 36,24 | 34,80 | 36,16 | 3,73% | 200,00 |
| 17.06.2026 | 35,52 | 35,95 | 34,45 | 34,86 | -0,80% | 60,00 |
| 16.06.2026 | 36,10 | 37,28 | 34,96 | 35,14 | -2,51% | 1.063,00 |
| 15.06.2026 | 36,94 | 37,86 | 35,87 | 36,05 | 0,08% | 1.560,00 |
| 12.06.2026 | 37,23 | 37,82 | 36,00 | 36,02 | -3,22% | 542,00 |
| 11.06.2026 | 36,18 | 37,26 | 35,52 | 37,22 | 3,91% | 145,00 |
| 10.06.2026 | 36,54 | 37,18 | 35,59 | 35,82 | -2,70% | - |
| 09.06.2026 | 38,79 | 39,18 | 35,26 | 36,81 | -4,33% | - |
| 08.06.2026 | 38,19 | 39,11 | 38,15 | 38,48 | 0,73% | - |
| 05.06.2026 | 40,61 | 40,73 | 37,58 | 38,20 | -6,57% | - |
| 04.06.2026 | 40,77 | 41,48 | 39,60 | 40,88 | 0,21% | - |
| 03.06.2026 | 42,14 | 42,74 | 40,74 | 40,80 | -3,16% | 2.740,00 |
| 02.06.2026 | 41,35 | 42,72 | 41,17 | 42,13 | 1,31% | 2.200,00 |
| 01.06.2026 | 40,37 | 41,79 | 39,11 | 41,58 | 4,41% | 240,00 |
| 29.05.2026 | 42,32 | 42,42 | 39,44 | 39,83 | -5,74% | - |
| 28.05.2026 | 44,40 | 44,53 | 40,21 | 42,25 | -8,02% | 1.088,00 |
| 27.05.2026 | 45,52 | 46,66 | 44,90 | 45,94 | 1,10% | - |
| 26.05.2026 | 47,90 | 48,67 | 45,16 | 45,44 | -5,69% | 560,00 |
| 25.05.2026 | 47,19 | 48,18 | 47,16 | 48,18 | 3,39% | - |
| 22.05.2026 | 44,25 | 47,83 | 44,16 | 46,60 | 6,32% | 4.140,00 |
| 21.05.2026 | 42,95 | 43,89 | 42,76 | 43,83 | 1,95% | 5.250,00 |
| 20.05.2026 | 40,24 | 43,11 | 40,24 | 42,99 | 7,30% | 2.400,00 |
| 19.05.2026 | 40,03 | 40,27 | 38,81 | 40,06 | -0,67% | - |
| 18.05.2026 | 39,51 | 40,88 | 39,51 | 40,33 | -0,69% | - |
| 15.05.2026 | 42,21 | 42,36 | 40,38 | 40,61 | -5,51% | 200,00 |
| 14.05.2026 | 42,49 | 43,07 | 41,54 | 42,98 | 1,39% | 250,00 |