40,484$
2,23%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 43,61 | 44,38 | 39,58 | 39,60 | -14,88% | 5.084.166,00 |
| 05.08.2026 | 47,82 | 48,24 | 46,49 | 46,52 | -1,98% | 2.041.553,00 |
| 04.08.2026 | 47,00 | 47,75 | 46,17 | 47,46 | 3,51% | 1.910.409,00 |
| 03.08.2026 | 43,21 | 46,28 | 43,00 | 45,85 | 6,50% | 1.700.738,00 |
| 31.07.2026 | 43,40 | 43,75 | 41,58 | 43,05 | 0,26% | 1.072.433,00 |
| 30.07.2026 | 41,37 | 43,05 | 41,00 | 42,94 | 6,45% | 1.249.949,00 |
| 29.07.2026 | 41,68 | 42,17 | 40,00 | 40,34 | -4,72% | 1.424.426,00 |
| 28.07.2026 | 40,53 | 42,89 | 39,50 | 42,34 | 2,05% | 2.573.278,00 |
| 27.07.2026 | 40,78 | 41,75 | 40,16 | 41,49 | 3,34% | 1.386.594,00 |
| 24.07.2026 | 40,61 | 40,73 | 39,16 | 40,15 | -1,04% | 1.808.821,00 |
| 23.07.2026 | 41,88 | 42,78 | 40,16 | 40,57 | -4,45% | 964.904,00 |
| 22.07.2026 | 42,61 | 42,76 | 41,93 | 42,46 | -0,93% | 788.277,00 |
| 21.07.2026 | 41,61 | 43,06 | 41,11 | 42,86 | 4,97% | 966.718,00 |
| 20.07.2026 | 41,97 | 41,99 | 40,36 | 40,83 | -1,02% | 1.094.370,00 |
| 17.07.2026 | 40,50 | 42,35 | 40,16 | 41,25 | -1,74% | 1.639.701,00 |
| 16.07.2026 | 42,57 | 43,37 | 41,57 | 41,98 | -1,55% | 1.354.482,00 |
| 15.07.2026 | 43,93 | 45,10 | 42,34 | 42,64 | -2,34% | 1.153.413,00 |
| 14.07.2026 | 42,89 | 43,90 | 42,60 | 43,66 | 2,90% | 1.001.359,00 |
| 13.07.2026 | 43,06 | 43,75 | 41,87 | 42,43 | -2,77% | 1.417.122,00 |
| 10.07.2026 | 43,45 | 44,50 | 43,02 | 43,64 | 1,14% | 1.792.455,00 |
| 09.07.2026 | 42,45 | 43,21 | 41,11 | 43,15 | 3,50% | 1.627.216,00 |
| 08.07.2026 | 40,29 | 41,77 | 39,91 | 41,69 | 0,90% | 2.062.443,00 |
| 07.07.2026 | 44,07 | 44,18 | 40,85 | 41,32 | -7,06% | 1.606.811,00 |
| 06.07.2026 | 43,00 | 44,57 | 42,87 | 44,46 | 4,02% | 1.557.595,00 |
| 02.07.2026 | 45,20 | 45,69 | 42,14 | 42,74 | -4,94% | 1.695.937,00 |
| 01.07.2026 | 44,88 | 47,06 | 44,26 | 44,96 | 0,02% | 2.505.840,00 |
| 30.06.2026 | 42,20 | 45,89 | 41,90 | 44,95 | 6,67% | 3.118.476,00 |
| 29.06.2026 | 41,52 | 42,27 | 40,87 | 42,14 | 2,18% | 2.513.863,00 |
| 26.06.2026 | 40,00 | 41,54 | 39,58 | 41,24 | 1,15% | 2.308.000,00 |
| 25.06.2026 | 39,81 | 41,25 | 39,39 | 40,77 | 3,40% | 2.377.089,00 |
| 24.06.2026 | 38,35 | 39,70 | 38,31 | 39,43 | 2,23% | 2.465.742,00 |
| 23.06.2026 | 38,93 | 39,22 | 38,19 | 38,57 | -4,05% | 2.531.351,00 |
| 22.06.2026 | 41,16 | 41,37 | 39,15 | 40,20 | -4,37% | 2.600.716,00 |
| 19.06.2026 | 42,35 | 42,42 | 42,04 | 42,04 | 0,86% | - |
| 18.06.2026 | 40,77 | 41,73 | 39,94 | 41,68 | 3,76% | 2.925.222,00 |
| 17.06.2026 | 40,81 | 41,67 | 39,53 | 40,17 | -1,57% | 1.521.654,00 |
| 16.06.2026 | 41,67 | 43,27 | 40,48 | 40,81 | -2,18% | 1.829.961,00 |
| 15.06.2026 | 43,23 | 44,01 | 41,58 | 41,72 | 0,22% | 2.289.547,00 |
| 12.06.2026 | 43,09 | 43,27 | 41,56 | 41,63 | -2,80% | 1.716.539,00 |
| 11.06.2026 | 41,35 | 43,15 | 40,92 | 42,83 | 3,86% | 1.439.369,00 |
| 10.06.2026 | 41,77 | 43,04 | 41,05 | 41,24 | -3,01% | 1.573.697,00 |
| 09.06.2026 | 44,88 | 45,34 | 40,70 | 42,52 | -4,08% | 2.947.450,00 |
| 08.06.2026 | 44,43 | 45,18 | 44,01 | 44,33 | 0,70% | 1.854.659,00 |
| 05.06.2026 | 46,51 | 46,75 | 43,29 | 44,02 | -7,15% | 2.850.144,00 |
| 04.06.2026 | 46,81 | 48,22 | 46,07 | 47,41 | 0,42% | 1.538.878,00 |
| 03.06.2026 | 48,89 | 49,56 | 47,15 | 47,21 | -3,83% | 2.865.829,00 |
| 02.06.2026 | 48,34 | 49,73 | 48,06 | 49,09 | 1,43% | 2.325.241,00 |
| 01.06.2026 | 45,99 | 48,59 | 45,35 | 48,40 | 4,25% | 3.694.883,00 |
| 29.05.2026 | 49,18 | 49,18 | 45,88 | 46,43 | -4,89% | 4.907.286,00 |
| 28.05.2026 | 49,00 | 50,25 | 46,62 | 48,81 | -8,99% | 8.682.535,00 |
| 27.05.2026 | 53,00 | 54,20 | 52,11 | 53,63 | 1,44% | 1.782.100,00 |
| 26.05.2026 | 55,52 | 56,36 | 52,50 | 52,87 | -2,15% | 3.335.022,00 |
| 22.05.2026 | 51,80 | 55,57 | 51,80 | 54,03 | 6,05% | 2.926.932,00 |
| 21.05.2026 | 49,87 | 51,02 | 49,52 | 50,95 | 1,98% | 1.223.268,00 |
| 20.05.2026 | 47,32 | 50,15 | 46,94 | 49,96 | 7,19% | 1.788.590,00 |
| 19.05.2026 | 46,78 | 46,81 | 44,20 | 46,61 | -0,94% | 2.906.771,00 |
| 18.05.2026 | 47,44 | 47,85 | 46,10 | 47,05 | -0,57% | 2.388.019,00 |
| 15.05.2026 | 48,79 | 48,88 | 46,83 | 47,32 | -5,64% | 2.161.180,00 |
| 14.05.2026 | 49,50 | 50,39 | 48,20 | 50,15 | 0,84% | 1.691.457,00 |
| 13.05.2026 | 50,50 | 50,59 | 48,13 | 49,73 | -3,10% | 2.208.419,00 |
| 12.05.2026 | 51,48 | 52,00 | 50,11 | 51,32 | -0,75% | 1.277.580,00 |
| 11.05.2026 | 52,10 | 53,61 | 51,16 | 51,71 | -1,11% | 1.986.504,00 |
| 08.05.2026 | 57,27 | 57,27 | 50,75 | 52,29 | -7,34% | 2.922.977,00 |
| 07.05.2026 | 58,15 | 61,39 | 55,03 | 56,43 | -7,73% | 2.810.597,00 |
| 06.05.2026 | 59,99 | 62,84 | 59,02 | 61,16 | 5,30% | 3.373.027,00 |
| 05.05.2026 | 57,91 | 58,72 | 56,78 | 58,08 | 1,89% | 1.289.398,00 |
| 04.05.2026 | 59,00 | 60,60 | 56,52 | 57,00 | -3,21% | 1.373.126,00 |
| 01.05.2026 | 59,43 | 59,74 | 56,40 | 58,89 | -0,36% | 1.113.068,00 |
| 30.04.2026 | 57,88 | 59,70 | 57,88 | 59,10 | 3,05% | 1.029.559,00 |
| 29.04.2026 | 57,16 | 57,59 | 55,40 | 57,35 | 0,47% | 1.144.326,00 |
| 28.04.2026 | 58,64 | 58,64 | 55,30 | 57,08 | -4,10% | 1.745.411,00 |
| 27.04.2026 | 59,97 | 60,14 | 56,92 | 59,52 | 0,22% | 1.703.728,00 |
| 24.04.2026 | 63,56 | 63,99 | 59,19 | 59,39 | -4,99% | 1.554.886,00 |
| 23.04.2026 | 63,00 | 64,22 | 61,24 | 62,51 | -1,12% | 806.541,00 |
| 22.04.2026 | 64,33 | 64,86 | 61,81 | 63,22 | 0,41% | 868.937,00 |
| 21.04.2026 | 65,57 | 67,08 | 62,85 | 62,96 | -3,33% | 1.464.634,00 |
| 20.04.2026 | 63,00 | 65,79 | 62,31 | 65,13 | 3,10% | 1.522.737,00 |
| 17.04.2026 | 61,99 | 65,45 | 61,12 | 63,17 | 4,31% | 2.373.402,00 |
| 16.04.2026 | 59,18 | 61,73 | 57,19 | 60,56 | 3,10% | 1.656.190,00 |
| 15.04.2026 | 61,04 | 61,98 | 58,04 | 58,74 | 3,85% | 2.765.514,00 |
| 14.04.2026 | 56,44 | 57,13 | 55,80 | 56,56 | 3,57% | 861.552,00 |
| 13.04.2026 | 52,78 | 55,20 | 52,41 | 54,61 | 1,45% | 812.486,00 |
| 10.04.2026 | 54,14 | 54,97 | 53,54 | 53,83 | 0,45% | 591.828,00 |
| 09.04.2026 | 54,25 | 54,93 | 53,11 | 53,59 | -1,76% | 912.714,00 |
| 08.04.2026 | 55,09 | 56,85 | 53,82 | 54,55 | 5,76% | 1.479.451,00 |
| 07.04.2026 | 52,61 | 53,13 | 50,50 | 51,58 | -3,23% | 1.079.196,00 |
| 06.04.2026 | 53,32 | 54,23 | 52,60 | 53,30 | -0,13% | 603.400,00 |
| 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 | 50,69 | 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 | 51,01 | 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 | 51,69 | 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 |