1,130€
-8,13%
Echtzeit-Aktienkurs Singulus Technologies AG (ADRs)
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 26.06.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -8,13% | - |
| 23.06.2023 | 1,26 | 1,32 | 1,22 | 1,23 | 0,00% | - |
| 22.06.2023 | 1,31 | 1,36 | 1,22 | 1,23 | 0,82% | - |
| 21.06.2023 | 1,34 | 1,34 | 1,22 | 1,22 | -1,61% | - |
| 20.06.2023 | 1,31 | 1,40 | 1,24 | 1,24 | -1,59% | - |
| 19.06.2023 | 1,23 | 1,43 | 1,23 | 1,26 | 0,00% | - |
| 16.06.2023 | 1,39 | 1,39 | 1,26 | 1,26 | -0,79% | - |
| 15.06.2023 | 1,40 | 1,45 | 1,27 | 1,27 | 0,00% | - |
| 14.06.2023 | 1,37 | 1,42 | 1,27 | 1,27 | 3,25% | - |
| 13.06.2023 | 1,36 | 1,38 | 1,23 | 1,23 | 0,00% | - |
| 12.06.2023 | 1,33 | 1,38 | 1,23 | 1,23 | 0,82% | - |
| 09.06.2023 | 1,26 | 1,32 | 1,22 | 1,22 | 4,27% | - |
| 08.06.2023 | 1,26 | 1,28 | 1,17 | 1,17 | 0,00% | - |
| 07.06.2023 | 1,27 | 1,33 | 1,17 | 1,17 | -2,50% | - |
| 06.06.2023 | 1,30 | 1,36 | 1,20 | 1,20 | -4,00% | - |
| 05.06.2023 | 1,26 | 1,39 | 1,25 | 1,25 | 13,64% | - |
| 02.06.2023 | 1,21 | 1,29 | 1,10 | 1,10 | 0,00% | - |
| 01.06.2023 | 1,22 | 1,29 | 1,10 | 1,10 | -2,65% | - |
| 31.05.2023 | 1,17 | 1,33 | 1,13 | 1,13 | -8,87% | - |
| 30.05.2023 | 1,12 | 1,44 | 1,12 | 1,24 | 1,64% | - |
| 29.05.2023 | 1,20 | 1,26 | 1,17 | 1,22 | -12,54% | - |
| 26.05.2023 | 1,18 | 3,96 | 1,14 | 1,40 | 0,36% | - |
| 25.05.2023 | 1,24 | 1,47 | 1,20 | 1,39 | -5,44% | - |
| 24.05.2023 | 1,24 | 1,48 | 1,15 | 1,47 | -0,34% | - |
| 23.05.2023 | 1,21 | 1,50 | 1,21 | 1,48 | 3,87% | - |
| 22.05.2023 | 1,23 | 1,47 | 1,22 | 1,42 | -1,39% | - |
| 19.05.2023 | 1,20 | 1,45 | 1,18 | 1,44 | 2,49% | - |
| 18.05.2023 | 1,19 | 3,96 | 1,19 | 1,41 | 0,36% | - |
| 17.05.2023 | 1,18 | 1,42 | 1,17 | 1,40 | 1,82% | - |
| 16.05.2023 | 1,17 | 1,45 | 1,12 | 1,38 | 26,15% | - |
| 15.05.2023 | 1,09 | 1,41 | 1,04 | 1,09 | -22,42% | - |
| 12.05.2023 | 1,23 | 1,47 | 1,16 | 1,41 | -2,77% | - |
| 11.05.2023 | 1,30 | 1,46 | 1,03 | 1,45 | -4,93% | - |
| 10.05.2023 | 1,28 | 1,53 | 1,18 | 1,52 | 1,00% | - |
| 09.05.2023 | 1,29 | 1,53 | 1,20 | 1,51 | 0,33% | - |
| 08.05.2023 | 1,31 | 1,56 | 1,26 | 1,50 | -4,15% | - |
| 05.05.2023 | 1,30 | 1,57 | 1,29 | 1,57 | 27,24% | - |
| 04.05.2023 | 1,33 | 1,56 | 1,23 | 1,23 | 1,65% | - |
| 03.05.2023 | 1,31 | 1,56 | 1,21 | 1,21 | -19,60% | - |
| 02.05.2023 | 1,21 | 1,52 | 1,21 | 1,51 | 4,51% | - |
| 28.04.2023 | 1,28 | 4,13 | 1,23 | 1,44 | -2,04% | - |
| 27.04.2023 | 1,21 | 1,51 | 1,17 | 1,47 | 19,51% | - |
| 26.04.2023 | 1,29 | 1,52 | 1,23 | 1,23 | -18,81% | - |
| 25.04.2023 | 1,35 | 1,53 | 1,28 | 1,52 | -0,66% | - |
| 24.04.2023 | 1,31 | 1,54 | 1,28 | 1,53 | 1,67% | - |
| 21.04.2023 | 1,33 | 4,39 | 1,25 | 1,50 | 31,58% | - |
| 20.04.2023 | 1,36 | 1,53 | 1,14 | 1,14 | -27,39% | - |
| 19.04.2023 | 1,37 | 1,58 | 1,31 | 1,57 | 22,66% | - |
| 18.04.2023 | 1,36 | 4,57 | 1,28 | 1,28 | -17,68% | - |
| 17.04.2023 | 1,37 | 1,62 | 1,34 | 1,56 | -1,58% | - |
| 14.04.2023 | 1,33 | 1,59 | 1,33 | 1,58 | 1,28% | - |
| 13.04.2023 | 1,33 | 4,45 | 1,33 | 1,56 | 24,80% | - |
| 12.04.2023 | 1,39 | 1,59 | 1,24 | 1,25 | -21,63% | - |
| 11.04.2023 | 1,39 | 1,60 | 1,28 | 1,60 | 0,63% | - |
| 06.04.2023 | 1,20 | 1,70 | 1,12 | 1,59 | 14,44% | - |
| 05.04.2023 | 1,18 | 3,84 | 1,12 | 1,39 | 1,47% | - |
| 04.04.2023 | 1,13 | 1,40 | 1,12 | 1,37 | 0,00% | - |
| 03.04.2023 | 1,19 | 1,38 | 1,13 | 1,37 | 9,81% | - |
| 31.03.2023 | 1,09 | 1,27 | 0,99 | 1,24 | -3,49% | - |
| 30.03.2023 | 1,09 | 3,56 | 1,05 | 1,29 | 1,66% | - |
| 29.03.2023 | 1,07 | 1,31 | 1,02 | 1,27 | -0,08% | - |
| 28.03.2023 | 1,07 | 1,28 | 1,04 | 1,27 | 40,11% | - |
| 27.03.2023 | 1,08 | 3,49 | 0,91 | 0,91 | -83,84% | - |
| 24.03.2023 | 1,13 | 5,60 | 1,06 | 5,60 | 0,04% | - |
| 23.03.2023 | 1,10 | 5,60 | 1,09 | 5,60 | 0,90% | - |
| 22.03.2023 | 1,12 | 5,55 | 1,11 | 5,55 | 232,22% | - |
| 21.03.2023 | 1,01 | 5,80 | 1,01 | 1,67 | -70,46% | - |
| 20.03.2023 | 1,09 | 5,87 | 1,02 | 5,65 | 0,00% | - |
| 17.03.2023 | 1,14 | 5,65 | 1,12 | 5,65 | -0,91% | - |
| 16.03.2023 | 1,16 | 5,92 | 1,12 | 5,71 | -3,96% | - |
| 15.03.2023 | 1,22 | 5,94 | 1,11 | 5,94 | 1,71% | - |
| 14.03.2023 | 1,21 | 5,84 | 1,16 | 5,84 | 3,31% | - |
| 13.03.2023 | 1,21 | 5,65 | 1,19 | 5,65 | 443,56% | - |
| 10.03.2023 | 1,04 | 1,47 | 1,04 | 1,04 | -24,64% | - |
| 09.03.2023 | 1,14 | 1,40 | 1,12 | 1,38 | 26,61% | - |
| 08.03.2023 | 1,04 | 3,95 | 1,04 | 1,09 | -71,50% | - |
| 07.03.2023 | 1,14 | 3,83 | 1,13 | 3,83 | 0,66% | - |
| 06.03.2023 | 1,09 | 3,81 | 1,06 | 3,80 | 1,20% | - |
| 03.03.2023 | 1,12 | 3,79 | 1,12 | 3,76 | 2,18% | - |
| 02.03.2023 | 1,13 | 3,73 | 1,04 | 3,68 | -3,67% | - |
| 01.03.2023 | 1,18 | 3,85 | 1,12 | 3,82 | -2,55% | - |
| 28.02.2023 | 1,15 | 3,92 | 1,13 | 3,92 | 0,90% | - |
| 27.02.2023 | 1,15 | 3,91 | 1,13 | 3,88 | 226,05% | - |
| 24.02.2023 | 1,14 | 1,19 | 1,14 | 1,19 | 1,28% | - |
| 23.02.2023 | 1,15 | 1,18 | 1,13 | 1,18 | -69,99% | - |
| 22.02.2023 | 1,21 | 3,92 | 1,13 | 3,92 | -0,63% | - |
| 21.02.2023 | 1,17 | 3,97 | 1,16 | 3,94 | 242,61% | - |
| 20.02.2023 | 1,16 | 1,21 | 1,14 | 1,15 | -69,82% | - |
| 17.02.2023 | 1,16 | 3,87 | 1,12 | 3,81 | -0,91% | - |
| 16.02.2023 | 1,13 | 3,85 | 1,12 | 3,85 | -0,90% | - |
| 15.02.2023 | 1,03 | 3,89 | 1,03 | 3,88 | 4,16% | - |
| 14.02.2023 | 1,06 | 3,77 | 1,06 | 3,73 | -2,99% | - |
| 13.02.2023 | 1,16 | 3,88 | 1,12 | 3,84 | 0,39% | - |
| 10.02.2023 | 0,95 | 3,83 | 0,94 | 3,83 | 19,98% | - |
| 09.02.2023 | 0,89 | 3,20 | 0,89 | 3,19 | 0,00% | - |
| 08.02.2023 | 0,96 | 3,19 | 0,95 | 3,19 | -0,62% | - |
| 07.02.2023 | 0,97 | 3,21 | 0,95 | 3,21 | 1,91% | - |
| 06.02.2023 | 0,96 | 3,18 | 0,94 | 3,15 | -2,54% | - |
| 03.02.2023 | 0,97 | 3,23 | 0,95 | 3,23 | -0,52% | - |