53,297$
-2,78%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,00 | 54,90 | 51,71 | 53,37 | -2,65% | 1.156.802,00 |
| 01.04.2026 | 54,74 | 57,45 | 54,45 | 54,82 | 3,05% | 1.593.965,00 |
| 31.03.2026 | 50,17 | 53,28 | 49,30 | 53,20 | 12,21% | 1.697.956,00 |
| 30.03.2026 | 50,61 | 50,85 | 47,18 | 47,41 | -5,97% | 1.170.490,00 |
| 27.03.2026 | 50,00 | 51,09 | 48,77 | 50,42 | -0,75% | 1.040.937,00 |
| 26.03.2026 | 52,05 | 52,82 | 50,73 | 50,80 | -4,80% | 1.155.190,00 |
| 25.03.2026 | 54,46 | 55,25 | 52,42 | 53,36 | 0,66% | 1.472.209,00 |
| 24.03.2026 | 52,17 | 53,70 | 51,53 | 53,01 | 0,78% | 970.875,00 |
| 23.03.2026 | 51,12 | 53,97 | 51,00 | 52,60 | 4,95% | 1.584.278,00 |
| 20.03.2026 | 51,22 | 52,12 | 49,38 | 50,12 | -2,26% | 1.950.555,00 |
| 19.03.2026 | 48,92 | 51,77 | 48,76 | 51,28 | 2,44% | 967.693,00 |
| 18.03.2026 | 51,72 | 52,30 | 49,82 | 50,06 | -4,67% | 1.431.055,00 |
| 17.03.2026 | 51,04 | 52,53 | 50,58 | 52,51 | 3,02% | 854.030,00 |
| 16.03.2026 | 50,35 | 51,48 | 50,25 | 50,97 | 3,12% | 959.545,00 |
| 13.03.2026 | 50,77 | 51,54 | 48,92 | 49,43 | -2,27% | 2.192.129,00 |
| 12.03.2026 | 50,04 | 52,15 | 49,39 | 50,58 | -0,84% | 1.258.971,00 |
| 11.03.2026 | 49,95 | 51,69 | 49,88 | 51,01 | 2,27% | 897.251,00 |
| 10.03.2026 | 50,22 | 51,45 | 49,54 | 49,88 | -0,72% | 1.359.284,00 |
| 09.03.2026 | 47,40 | 50,28 | 45,75 | 50,24 | 3,35% | 1.900.515,00 |
| 06.03.2026 | 51,66 | 52,43 | 48,51 | 48,61 | -8,63% | 1.863.437,00 |
| 05.03.2026 | 53,61 | 54,71 | 51,50 | 53,20 | -1,55% | 1.185.351,00 |
| 04.03.2026 | 53,32 | 54,82 | 52,98 | 54,04 | 2,60% | 790.632,00 |
| 03.03.2026 | 51,86 | 53,49 | 50,33 | 52,67 | -2,84% | 987.868,00 |
| 02.03.2026 | 52,75 | 54,70 | 51,88 | 54,21 | -1,04% | 1.110.170,00 |
| 27.02.2026 | 55,78 | 56,24 | 53,60 | 54,78 | -4,60% | 1.216.876,00 |
| 26.02.2026 | 56,14 | 57,57 | 54,80 | 57,42 | 2,28% | 1.119.058,00 |
| 25.02.2026 | 56,97 | 57,86 | 55,27 | 56,14 | -0,28% | 1.788.208,00 |
| 24.02.2026 | 54,49 | 56,58 | 53,26 | 56,30 | 3,59% | 1.173.051,00 |
| 23.02.2026 | 53,10 | 54,69 | 52,19 | 54,35 | 1,03% | 1.305.163,00 |
| 20.02.2026 | 54,72 | 54,89 | 52,52 | 53,80 | -2,32% | 1.572.184,00 |
| 19.02.2026 | 55,60 | 56,32 | 54,75 | 55,08 | 1,97% | 1.307.672,00 |
| 18.02.2026 | 55,01 | 56,16 | 53,72 | 54,01 | -2,37% | 1.538.129,00 |
| 17.02.2026 | 53,97 | 56,31 | 53,06 | 55,32 | 0,67% | 1.624.397,00 |
| 13.02.2026 | 54,75 | 56,64 | 54,00 | 54,95 | 0,44% | 1.239.094,00 |
| 12.02.2026 | 58,87 | 59,20 | 54,32 | 54,71 | -6,32% | 2.181.542,00 |
| 11.02.2026 | 63,81 | 64,39 | 56,28 | 58,40 | -6,87% | 2.120.227,00 |
| 10.02.2026 | 63,20 | 64,41 | 61,33 | 62,71 | 0,27% | 2.478.271,00 |
| 09.02.2026 | 59,16 | 64,17 | 59,10 | 62,54 | 4,69% | 2.504.972,00 |
| 06.02.2026 | 55,92 | 61,00 | 55,70 | 59,74 | 11,08% | 3.677.458,00 |
| 05.02.2026 | 51,75 | 57,37 | 50,87 | 53,78 | 0,56% | 6.123.670,00 |
| 04.02.2026 | 55,59 | 56,28 | 51,45 | 53,48 | -4,70% | 4.385.129,00 |
| 03.02.2026 | 55,77 | 57,19 | 54,21 | 56,12 | 3,68% | 2.097.120,00 |
| 02.02.2026 | 53,50 | 54,95 | 51,71 | 54,13 | -0,44% | 2.024.158,00 |
| 30.01.2026 | 55,50 | 57,86 | 53,37 | 54,37 | -3,26% | 1.940.437,00 |
| 29.01.2026 | 54,88 | 56,25 | 53,30 | 56,20 | 2,00% | 1.953.185,00 |
| 28.01.2026 | 58,68 | 59,12 | 53,83 | 55,10 | -6,59% | 4.701.150,00 |
| 27.01.2026 | 60,00 | 60,18 | 56,42 | 58,99 | -0,77% | 2.509.350,00 |
| 26.01.2026 | 61,67 | 61,75 | 59,24 | 59,45 | -4,24% | 1.676.634,00 |
| 23.01.2026 | 63,69 | 64,60 | 61,18 | 62,08 | -2,25% | 1.237.124,00 |
| 22.01.2026 | 62,88 | 64,95 | 60,81 | 63,51 | 3,02% | 1.526.900,00 |
| 21.01.2026 | 63,75 | 64,50 | 59,62 | 61,65 | -2,33% | 1.406.841,00 |
| 20.01.2026 | 65,04 | 68,00 | 62,39 | 63,12 | -6,36% | 2.180.095,00 |
| 16.01.2026 | 67,44 | 68,03 | 66,00 | 67,41 | 0,52% | 1.201.377,00 |