40,710€
-0,05%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 43,77 | 44,27 | 41,34 | 42,39 | -3,17% | 402,00 |
| 12.05.2026 | 43,66 | 44,02 | 42,78 | 43,78 | -0,23% | 392,00 |
| 11.05.2026 | 44,32 | 45,27 | 43,74 | 43,88 | -0,88% | 70,00 |
| 08.05.2026 | 48,17 | 48,49 | 43,36 | 44,27 | -8,02% | 160,00 |
| 07.05.2026 | 47,88 | 48,78 | 47,88 | 48,13 | -7,16% | - |
| 06.05.2026 | 49,61 | 52,84 | 49,61 | 51,84 | 4,77% | 28,00 |
| 05.05.2026 | 48,88 | 49,91 | 48,56 | 49,48 | 1,71% | 6,00 |
| 04.05.2026 | 50,30 | 50,60 | 48,34 | 48,65 | -2,78% | 6,00 |
| 30.04.2026 | 49,34 | 50,38 | 49,30 | 50,04 | 2,39% | - |
| 29.04.2026 | 49,02 | 49,14 | 47,30 | 48,87 | 0,43% | - |
| 28.04.2026 | 50,98 | 50,98 | 47,57 | 48,66 | -4,17% | 400,00 |
| 27.04.2026 | 51,00 | 51,62 | 48,96 | 50,78 | 0,51% | 186,00 |
| 24.04.2026 | 53,40 | 54,20 | 50,52 | 50,52 | -5,04% | 26,00 |
| 23.04.2026 | 53,60 | 54,20 | 52,40 | 53,20 | -1,12% | - |
| 22.04.2026 | 54,20 | 55,04 | 52,82 | 53,80 | 0,34% | - |
| 21.04.2026 | 55,40 | 56,80 | 53,60 | 53,62 | -2,54% | - |
| 20.04.2026 | 53,40 | 55,60 | 51,80 | 55,02 | 2,65% | 35,00 |
| 17.04.2026 | 51,20 | 55,20 | 51,20 | 53,60 | 4,69% | 550,00 |
| 16.04.2026 | 50,40 | 51,60 | 48,80 | 51,20 | 3,62% | - |
| 15.04.2026 | 47,90 | 52,04 | 47,90 | 49,41 | 3,58% | - |
| 14.04.2026 | 46,60 | 48,00 | 46,40 | 47,70 | 3,11% | - |
| 13.04.2026 | 45,40 | 46,81 | 44,80 | 46,26 | 1,34% | - |
| 10.04.2026 | 45,70 | 46,60 | 45,60 | 45,65 | 0,51% | - |
| 09.04.2026 | 46,40 | 46,50 | 45,42 | 45,42 | -2,11% | - |
| 08.04.2026 | 47,26 | 48,10 | 46,20 | 46,40 | 4,60% | 24,00 |
| 07.04.2026 | 46,00 | 46,20 | 43,80 | 44,36 | -3,77% | 580,00 |
| 02.04.2026 | 46,40 | 46,70 | 45,00 | 46,10 | -2,33% | - |
| 01.04.2026 | 46,00 | 49,20 | 45,90 | 47,20 | 2,61% | 221,00 |
| 31.03.2026 | 41,80 | 46,00 | 41,60 | 46,00 | 11,11% | 21,00 |
| 30.03.2026 | 43,80 | 44,40 | 41,40 | 41,40 | -5,26% | 640,00 |
| 27.03.2026 | 44,50 | 44,50 | 42,40 | 43,70 | -1,35% | 114,00 |
| 26.03.2026 | 45,80 | 45,80 | 43,90 | 44,30 | -3,49% | - |
| 25.03.2026 | 46,20 | 47,00 | 45,30 | 45,90 | -0,43% | 2.235,00 |
| 24.03.2026 | 45,20 | 46,10 | 44,60 | 46,10 | 1,32% | - |
| 23.03.2026 | 43,20 | 46,30 | 41,60 | 45,50 | 5,32% | 100,00 |
| 20.03.2026 | 44,10 | 44,70 | 42,80 | 43,20 | -2,26% | - |
| 19.03.2026 | 44,00 | 44,30 | 42,30 | 44,20 | 0,91% | 10,00 |
| 18.03.2026 | 45,60 | 45,80 | 43,50 | 43,80 | -3,52% | 114,00 |
| 17.03.2026 | 44,10 | 45,40 | 43,90 | 45,40 | 2,71% | - |
| 16.03.2026 | 43,50 | 44,50 | 43,20 | 44,20 | 2,31% | - |
| 13.03.2026 | 44,10 | 44,50 | 42,90 | 43,20 | -2,04% | - |
| 12.03.2026 | 43,70 | 44,90 | 42,90 | 44,10 | 0,23% | 130,00 |
| 11.03.2026 | 42,90 | 44,10 | 42,80 | 44,00 | 2,33% | - |
| 10.03.2026 | 42,90 | 44,00 | 42,50 | 43,00 | 0,23% | 177,00 |
| 09.03.2026 | 40,00 | 43,10 | 39,80 | 42,90 | 2,63% | 200,00 |
| 06.03.2026 | 45,70 | 45,80 | 41,80 | 41,80 | -8,73% | 90,00 |
| 05.03.2026 | 46,30 | 46,50 | 44,50 | 45,80 | -1,29% | 4,00 |
| 04.03.2026 | 44,70 | 46,80 | 44,70 | 46,40 | 2,43% | - |
| 03.03.2026 | 45,90 | 45,90 | 44,00 | 45,30 | -1,95% | 68,00 |
| 02.03.2026 | 45,40 | 46,50 | 44,40 | 46,20 | -0,22% | - |
| 27.02.2026 | 47,90 | 48,00 | 45,40 | 46,30 | -4,34% | - |
| 26.02.2026 | 47,40 | 48,50 | 46,70 | 48,40 | 1,68% | - |
| 25.02.2026 | 47,70 | 48,70 | 46,80 | 47,60 | -0,21% | 32,00 |
| 24.02.2026 | 46,20 | 47,80 | 45,40 | 47,70 | 3,70% | - |
| 23.02.2026 | 44,90 | 46,20 | 44,50 | 46,00 | 0,88% | - |
| 20.02.2026 | 47,00 | 47,20 | 44,80 | 45,60 | -2,15% | 4.000,00 |
| 19.02.2026 | 46,50 | 47,30 | 46,00 | 46,60 | 1,75% | 4.399,00 |
| 18.02.2026 | 46,60 | 47,40 | 45,60 | 45,80 | -1,72% | - |
| 17.02.2026 | 46,00 | 47,30 | 45,10 | 46,60 | 0,87% | 4.004,00 |