41,520$
-1,14%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 42,52 | 42,56 | 41,30 | 41,51 | -1,17% | 1.082.273,00 |
| 28.09.2026 | 42,77 | 43,25 | 41,87 | 42,00 | -3,38% | 900.369,00 |
| 25.09.2026 | 44,39 | 44,53 | 43,36 | 43,47 | -1,29% | 916.165,00 |
| 24.09.2026 | 43,20 | 44,10 | 42,57 | 44,04 | 0,80% | 1.419.041,00 |
| 23.09.2026 | 45,05 | 45,39 | 43,67 | 43,69 | -3,06% | 1.672.782,00 |
| 22.09.2026 | 44,35 | 45,64 | 43,70 | 45,07 | 2,53% | 1.993.567,00 |
| 21.09.2026 | 42,42 | 44,08 | 42,14 | 43,96 | 4,94% | 1.893.709,00 |
| 18.09.2026 | 44,70 | 44,86 | 41,60 | 41,89 | -6,10% | 3.923.305,00 |
| 17.09.2026 | 44,60 | 45,55 | 43,92 | 44,61 | 3,48% | 2.365.686,00 |
| 16.09.2026 | 43,21 | 43,50 | 41,80 | 43,11 | 0,79% | 2.121.496,00 |
| 15.09.2026 | 41,60 | 43,21 | 41,60 | 42,77 | 2,81% | 1.618.327,00 |
| 14.09.2026 | 40,50 | 42,20 | 40,30 | 41,60 | -1,26% | 1.318.343,00 |
| 11.09.2026 | 41,87 | 42,99 | 41,75 | 42,13 | 2,51% | 1.525.053,00 |
| 10.09.2026 | 41,50 | 42,60 | 40,96 | 41,10 | -3,57% | 1.173.429,00 |
| 09.09.2026 | 42,72 | 43,53 | 42,61 | 42,62 | -1,57% | 1.503.289,00 |
| 08.09.2026 | 43,19 | 44,31 | 42,61 | 43,30 | 0,84% | 2.086.853,00 |
| 04.09.2026 | 41,67 | 43,00 | 41,60 | 42,94 | 3,22% | 1.428.904,00 |
| 03.09.2026 | 40,30 | 41,74 | 40,00 | 41,60 | 4,34% | 1.346.427,00 |
| 02.09.2026 | 38,30 | 40,07 | 38,26 | 39,87 | 4,32% | 1.287.890,00 |
| 01.09.2026 | 38,98 | 39,16 | 37,68 | 38,22 | -3,66% | 2.411.539,00 |
| 31.08.2026 | 39,77 | 40,09 | 39,12 | 39,67 | -0,51% | 1.563.135,00 |
| 28.08.2026 | 41,14 | 41,59 | 39,79 | 39,88 | -3,07% | 1.334.126,00 |
| 27.08.2026 | 41,11 | 42,15 | 40,53 | 41,14 | 1,31% | 1.386.993,00 |
| 26.08.2026 | 40,31 | 41,66 | 40,27 | 40,61 | 0,49% | 1.010.429,00 |
| 25.08.2026 | 40,80 | 41,11 | 39,84 | 40,41 | 0,95% | 1.082.920,00 |
| 24.08.2026 | 41,47 | 41,56 | 39,93 | 40,03 | -4,30% | 1.497.408,00 |
| 21.08.2026 | 41,99 | 42,75 | 41,58 | 41,83 | 0,89% | 2.219.243,00 |
| 20.08.2026 | 41,62 | 41,69 | 40,47 | 41,46 | -1,33% | 1.701.181,00 |
| 19.08.2026 | 40,56 | 42,38 | 39,67 | 42,02 | 3,86% | 2.186.190,00 |
| 18.08.2026 | 40,99 | 41,23 | 40,05 | 40,46 | -4,46% | 1.556.864,00 |
| 17.08.2026 | 43,06 | 43,88 | 42,14 | 42,35 | -0,82% | 1.789.724,00 |
| 14.08.2026 | 42,01 | 42,87 | 41,80 | 42,70 | 2,15% | 961.634,00 |
| 13.08.2026 | 40,86 | 42,51 | 40,81 | 41,80 | 1,48% | 1.204.777,00 |
| 12.08.2026 | 42,49 | 42,65 | 40,96 | 41,19 | -1,20% | 1.346.529,00 |
| 11.08.2026 | 40,67 | 42,01 | 40,67 | 41,69 | 3,94% | 1.382.408,00 |
| 10.08.2026 | 40,18 | 40,89 | 39,12 | 40,11 | -0,17% | 2.051.309,00 |
| 07.08.2026 | 40,65 | 42,00 | 39,61 | 40,18 | 1,46% | 2.337.717,00 |
| 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 |