Echtzeit-Aktienkurs Shyft Group (The)
Bid:
Ask:
Aktienkurse zur Shyft Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 12,75 | 12,77 | 12,49 | 12,54 | -0,79% | 159.843,00 |
| 27.06.2025 | 12,70 | 13,00 | 12,49 | 12,64 | 0,08% | 247.793,00 |
| 26.06.2025 | 12,36 | 12,66 | 12,29 | 12,63 | 2,85% | 153.117,00 |
| 25.06.2025 | 12,19 | 12,36 | 12,04 | 12,28 | 0,74% | 182.084,00 |
| 24.06.2025 | 12,01 | 12,32 | 11,95 | 12,19 | 2,09% | 93.714,00 |
| 23.06.2025 | 11,78 | 11,96 | 11,49 | 11,94 | 1,10% | 116.583,00 |
| 20.06.2025 | 12,34 | 12,34 | 11,80 | 11,81 | -2,96% | 312.914,00 |
| 18.06.2025 | 12,09 | 12,94 | 12,09 | 12,17 | 0,66% | 271.676,00 |
| 17.06.2025 | 11,82 | 12,18 | 11,80 | 12,09 | 0,75% | 223.166,00 |
| 16.06.2025 | 12,07 | 12,10 | 11,87 | 12,00 | 1,10% | 131.992,00 |
| 13.06.2025 | 11,80 | 12,13 | 11,63 | 11,87 | -2,38% | 161.789,00 |
| 12.06.2025 | 12,15 | 12,37 | 11,86 | 12,16 | -1,38% | 224.345,00 |
| 11.06.2025 | 12,26 | 12,46 | 12,15 | 12,33 | 1,48% | 241.506,00 |
| 10.06.2025 | 11,79 | 12,16 | 11,53 | 12,15 | 2,88% | 278.297,00 |
| 09.06.2025 | 11,50 | 11,91 | 11,47 | 11,81 | 4,61% | 228.168,00 |
| 06.06.2025 | 11,28 | 11,53 | 11,14 | 11,29 | 2,92% | 218.306,00 |
| 05.06.2025 | 11,11 | 11,19 | 10,86 | 10,97 | -1,17% | 184.113,00 |
| 04.06.2025 | 10,89 | 11,14 | 10,81 | 11,10 | 2,02% | 217.572,00 |
| 03.06.2025 | 10,38 | 10,90 | 10,38 | 10,88 | 4,62% | 216.009,00 |
| 02.06.2025 | 10,48 | 10,51 | 10,36 | 10,40 | -0,86% | 281.380,00 |
| 30.05.2025 | 10,24 | 10,57 | 10,07 | 10,49 | 1,35% | 250.359,00 |
| 29.05.2025 | 10,54 | 10,54 | 10,26 | 10,35 | -0,86% | 236.855,00 |
| 28.05.2025 | 10,44 | 10,73 | 10,40 | 10,44 | 0,00% | 378.363,00 |
| 27.05.2025 | 10,29 | 10,62 | 10,16 | 10,44 | 6,42% | 645.029,00 |
| 23.05.2025 | 9,66 | 9,90 | 9,42 | 9,81 | 1,55% | 341.832,00 |
| 22.05.2025 | 9,58 | 9,70 | 9,33 | 9,66 | 3,09% | 202.626,00 |
| 21.05.2025 | 9,56 | 9,68 | 9,02 | 9,37 | -4,09% | 219.232,00 |
| 20.05.2025 | 9,70 | 9,94 | 9,59 | 9,77 | 0,41% | 166.273,00 |
| 19.05.2025 | 9,45 | 9,77 | 9,28 | 9,73 | -0,21% | 139.625,00 |
| 16.05.2025 | 9,61 | 9,88 | 9,59 | 9,75 | 1,04% | 196.163,00 |
| 15.05.2025 | 9,59 | 9,76 | 9,48 | 9,65 | -0,31% | 232.127,00 |
| 14.05.2025 | 10,12 | 10,12 | 9,65 | 9,68 | -4,35% | 259.057,00 |
| 13.05.2025 | 9,84 | 10,17 | 9,77 | 10,12 | 2,85% | 308.771,00 |
| 12.05.2025 | 10,00 | 10,18 | 9,47 | 9,84 | 5,02% | 386.796,00 |
| 09.05.2025 | 9,10 | 9,43 | 9,10 | 9,37 | 2,74% | 146.145,00 |
| 08.05.2025 | 8,88 | 9,41 | 8,88 | 9,12 | 4,35% | 270.555,00 |
| 07.05.2025 | 9,01 | 9,12 | 8,69 | 8,74 | -1,80% | 178.531,00 |
| 06.05.2025 | 8,78 | 9,15 | 8,66 | 8,90 | -1,87% | 290.533,00 |
| 05.05.2025 | 9,02 | 9,30 | 8,93 | 9,07 | -0,98% | 239.819,00 |
| 02.05.2025 | 8,82 | 9,22 | 8,81 | 9,16 | 4,81% | 214.477,00 |
| 01.05.2025 | 8,47 | 8,85 | 8,36 | 8,74 | 3,31% | 196.055,00 |
| 30.04.2025 | 8,34 | 8,51 | 8,03 | 8,46 | -1,28% | 221.868,00 |
| 29.04.2025 | 8,48 | 8,74 | 8,35 | 8,57 | 1,06% | 223.981,00 |
| 28.04.2025 | 8,59 | 8,76 | 8,28 | 8,48 | -1,40% | 300.605,00 |
| 25.04.2025 | 8,98 | 9,04 | 8,35 | 8,60 | -6,62% | 503.191,00 |
| 24.04.2025 | 9,01 | 9,33 | 8,09 | 9,21 | 26,16% | 907.850,00 |
| 23.04.2025 | 7,49 | 7,91 | 7,29 | 7,30 | 1,25% | 239.552,00 |
| 22.04.2025 | 7,45 | 7,47 | 6,82 | 7,21 | 1,12% | 250.535,00 |
| 21.04.2025 | 7,25 | 7,33 | 6,90 | 7,13 | -3,52% | 311.166,00 |
| 17.04.2025 | 7,35 | 7,55 | 7,28 | 7,39 | 0,54% | 248.254,00 |
| 16.04.2025 | 7,50 | 7,99 | 7,05 | 7,35 | -2,39% | 275.286,00 |
| 15.04.2025 | 7,95 | 7,95 | 7,39 | 7,53 | -2,59% | 327.273,00 |
| 14.04.2025 | 8,16 | 8,30 | 7,53 | 7,73 | -3,01% | 211.367,00 |
| 11.04.2025 | 7,94 | 8,15 | 7,70 | 7,97 | -0,99% | 176.673,00 |
| 10.04.2025 | 8,47 | 8,47 | 7,88 | 8,05 | -8,73% | 300.997,00 |
| 09.04.2025 | 7,44 | 9,20 | 7,44 | 8,82 | 15,14% | 722.352,00 |
| 08.04.2025 | 8,45 | 8,51 | 7,51 | 7,66 | -6,13% | 657.007,00 |
| 07.04.2025 | 7,60 | 8,58 | 7,57 | 8,16 | 1,24% | 498.569,00 |
| 04.04.2025 | 7,30 | 8,10 | 7,14 | 8,06 | 2,68% | 507.603,00 |
| 03.04.2025 | 7,71 | 7,98 | 7,16 | 7,85 | -4,85% | 415.400,00 |
| 02.04.2025 | 7,83 | 8,26 | 7,83 | 8,25 | 2,74% | 259.177,00 |
| 01.04.2025 | 8,06 | 8,18 | 7,86 | 8,03 | -0,74% | 183.901,00 |
| 31.03.2025 | 8,34 | 8,37 | 7,96 | 8,09 | -3,11% | 224.780,00 |
| 28.03.2025 | 9,00 | 9,00 | 8,26 | 8,35 | -7,22% | 191.794,00 |
| 27.03.2025 | 9,20 | 9,24 | 9,00 | 9,00 | -1,85% | 169.829,00 |
| 26.03.2025 | 9,23 | 9,44 | 9,02 | 9,17 | -0,22% | 141.640,00 |
| 25.03.2025 | 9,34 | 9,47 | 9,19 | 9,19 | -1,71% | 259.872,00 |
| 24.03.2025 | 9,12 | 9,38 | 9,02 | 9,35 | 4,24% | 139.935,00 |
| 21.03.2025 | 9,38 | 9,45 | 8,89 | 8,97 | -5,48% | 503.845,00 |
| 20.03.2025 | 9,24 | 9,60 | 9,22 | 9,49 | 1,06% | 258.647,00 |
| 19.03.2025 | 9,43 | 9,54 | 9,30 | 9,39 | -0,63% | 192.476,00 |
| 18.03.2025 | 9,31 | 9,53 | 9,18 | 9,45 | 0,11% | 235.290,00 |
| 17.03.2025 | 9,15 | 9,66 | 9,10 | 9,44 | 2,72% | 324.775,00 |
| 14.03.2025 | 8,93 | 9,35 | 8,83 | 9,19 | 4,08% | 278.495,00 |
| 13.03.2025 | 8,61 | 9,04 | 8,27 | 8,83 | 1,73% | 365.407,00 |
| 12.03.2025 | 8,77 | 8,77 | 8,46 | 8,68 | -0,12% | 233.258,00 |
| 11.03.2025 | 9,21 | 9,29 | 8,69 | 8,69 | -5,65% | 304.943,00 |
| 10.03.2025 | 9,23 | 9,54 | 9,12 | 9,21 | -1,60% | 300.984,00 |
| 07.03.2025 | 9,24 | 9,38 | 8,93 | 9,36 | 0,65% | 196.488,00 |
| 06.03.2025 | 8,89 | 9,37 | 8,80 | 9,30 | 2,88% | 207.148,00 |
| 05.03.2025 | 8,75 | 9,06 | 8,50 | 9,04 | 4,15% | 214.546,00 |
| 04.03.2025 | 8,90 | 8,97 | 8,65 | 8,68 | -4,62% | 265.965,00 |
| 03.03.2025 | 10,09 | 10,30 | 9,05 | 9,10 | -9,18% | 249.944,00 |
| 28.02.2025 | 10,11 | 10,28 | 9,83 | 10,02 | -1,38% | 296.411,00 |
| 27.02.2025 | 10,45 | 10,45 | 10,02 | 10,16 | -2,68% | 243.555,00 |
| 26.02.2025 | 10,70 | 11,00 | 10,38 | 10,44 | -2,25% | 353.405,00 |
| 25.02.2025 | 10,66 | 11,02 | 10,57 | 10,68 | 1,14% | 511.182,00 |
| 24.02.2025 | 11,17 | 11,35 | 10,56 | 10,56 | -5,46% | 461.988,00 |
| 21.02.2025 | 12,64 | 12,87 | 11,16 | 11,17 | -9,92% | 293.153,00 |
| 20.02.2025 | 13,23 | 13,75 | 11,58 | 12,40 | -0,96% | 296.310,00 |
| 19.02.2025 | 12,19 | 12,67 | 12,03 | 12,52 | 0,89% | 234.210,00 |
| 18.02.2025 | 12,28 | 12,57 | 12,27 | 12,41 | 1,64% | 190.342,00 |
| 14.02.2025 | 11,91 | 12,22 | 11,89 | 12,21 | 2,78% | 135.855,00 |
| 13.02.2025 | 12,17 | 12,22 | 11,81 | 11,88 | -1,08% | 119.180,00 |
| 12.02.2025 | 12,07 | 12,24 | 11,93 | 12,01 | -1,48% | 180.514,00 |
| 11.02.2025 | 11,80 | 12,26 | 11,80 | 12,19 | 1,50% | 208.171,00 |
| 10.02.2025 | 11,96 | 12,09 | 11,74 | 12,01 | 1,44% | 191.825,00 |
| 07.02.2025 | 11,84 | 11,88 | 11,58 | 11,84 | -0,59% | 184.020,00 |
| 06.02.2025 | 11,96 | 12,09 | 11,83 | 11,91 | -0,08% | 97.874,00 |
| 05.02.2025 | 11,83 | 11,92 | 11,62 | 11,92 | 0,93% | 140.910,00 |