2,850€
1,06%
Echtzeit-Aktienkurs Singular People S.A.
Bid:
Ask:
Aktienkurse zur Singular People S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,86 | 2,88 | 2,80 | 2,88 | 2,13% | 32.838,00 |
| 17.07.2025 | 2,72 | 2,84 | 2,72 | 2,82 | 4,44% | 24.912,00 |
| 16.07.2025 | 2,64 | 2,80 | 2,64 | 2,70 | 3,05% | 33.933,00 |
| 15.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 10.214,00 |
| 14.07.2025 | 2,64 | 2,64 | 2,60 | 2,60 | 1,56% | 10.640,00 |
| 11.07.2025 | 2,56 | 2,60 | 2,50 | 2,56 | 1,59% | 15.412,00 |
| 10.07.2025 | 2,40 | 2,64 | 2,40 | 2,52 | 4,13% | 203.050,00 |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,42 | 0,00% | 410,00 |
| 08.07.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 3.187,00 |
| 07.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 475,00 |
| 04.07.2025 | 2,42 | 2,42 | 2,36 | 2,40 | 0,84% | 4.015,00 |
| 03.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | 1.300,00 |
| 02.07.2025 | 2,38 | 2,46 | 2,38 | 2,42 | 0,00% | 2.549,00 |
| 01.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 1.275,00 |
| 30.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | 3.560,00 |
| 27.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 2.238,00 |
| 26.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 6.726,00 |
| 25.06.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 0,83% | 8.901,00 |
| 24.06.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | 9.908,00 |
| 23.06.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | 12.263,00 |
| 20.06.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | 2.600,00 |
| 19.06.2025 | 2,44 | 2,56 | 2,42 | 2,48 | 0,81% | 73.038,00 |
| 18.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,00% | 10.194,00 |
| 17.06.2025 | 2,44 | 2,46 | 2,38 | 2,46 | 0,82% | 16.011,00 |
| 16.06.2025 | 2,32 | 2,56 | 2,32 | 2,44 | 7,02% | 75.959,00 |
| 13.06.2025 | 2,20 | 2,36 | 2,18 | 2,28 | 0,88% | 42.507,00 |
| 12.06.2025 | 2,08 | 2,26 | 2,04 | 2,26 | 10,78% | 80.389,00 |
| 11.06.2025 | 2,04 | 2,06 | 2,00 | 2,04 | 0,00% | 146.959,00 |
| 10.06.2025 | 2,02 | 2,06 | 1,98 | 2,04 | 3,03% | 64.714,00 |
| 09.06.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -1,00% | 16.397,00 |
| 06.06.2025 | 2,00 | 2,06 | 2,00 | 2,00 | -2,91% | 61.282,00 |
| 05.06.2025 | 2,04 | 2,06 | 2,00 | 2,06 | 1,98% | 42.804,00 |
| 04.06.2025 | 2,06 | 2,08 | 1,93 | 2,02 | -1,94% | 156.238,00 |
| 03.06.2025 | 2,02 | 2,06 | 1,98 | 2,06 | 4,04% | 67.034,00 |
| 02.06.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -3,88% | 57.350,00 |
| 30.05.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 5,64% | 114.824,00 |
| 29.05.2025 | 2,00 | 2,02 | 1,95 | 1,95 | -3,47% | 72.420,00 |
| 28.05.2025 | 1,98 | 2,02 | 1,96 | 2,02 | 0,00% | 7.512,00 |
| 27.05.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,94% | 10.535,00 |
| 26.05.2025 | 2,00 | 2,08 | 2,00 | 2,06 | 5,64% | 25.773,00 |
| 23.05.2025 | 1,95 | 2,04 | 1,95 | 1,95 | 0,00% | 43.914,00 |
| 22.05.2025 | 2,08 | 2,08 | 1,94 | 1,95 | -5,34% | 24.963,00 |
| 21.05.2025 | 1,95 | 2,10 | 1,95 | 2,06 | 6,74% | 39.224,00 |
| 20.05.2025 | 1,90 | 1,97 | 1,88 | 1,93 | 0,00% | 9.290,00 |
| 19.05.2025 | 1,94 | 1,94 | 1,92 | 1,93 | -0,52% | 12.230,00 |
| 16.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | 25.700,00 |
| 14.05.2025 | 1,94 | 1,94 | 1,91 | 1,94 | 1,57% | 6.228,00 |
| 13.05.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -2,05% | 9.700,00 |
| 12.05.2025 | 1,93 | 1,95 | 1,93 | 1,95 | -0,51% | 1.866,00 |
| 09.05.2025 | 1,93 | 1,96 | 1,88 | 1,96 | 0,51% | 45.623,00 |
| 07.05.2025 | 1,96 | 2,00 | 1,93 | 1,95 | -1,52% | 8.036,00 |
| 06.05.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,00% | 713,00 |
| 05.05.2025 | 2,02 | 2,06 | 1,98 | 1,98 | -3,88% | 9.837,00 |
| 02.05.2025 | 1,93 | 2,08 | 1,93 | 2,06 | 7,85% | 20.898,00 |
| 30.04.2025 | 1,87 | 1,91 | 1,84 | 1,91 | 1,06% | 8.689,00 |
| 29.04.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -4,06% | 15.407,00 |
| 28.04.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -1,50% | 2.865,00 |
| 25.04.2025 | 2,02 | 2,04 | 2,00 | 2,00 | 0,00% | 10.092,00 |
| 24.04.2025 | 2,02 | 2,02 | 2,02 | 2,00 | 0,00% | 18,00 |
| 23.04.2025 | 1,97 | 2,04 | 1,94 | 2,00 | 0,50% | 15.519,00 |
| 22.04.2025 | 1,88 | 1,99 | 1,88 | 1,99 | 4,74% | 17.509,00 |
| 17.04.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 2,70% | 8.831,00 |
| 16.04.2025 | 1,84 | 1,87 | 1,84 | 1,85 | 1,65% | 6.258,00 |
| 15.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | 2.000,00 |
| 14.04.2025 | 1,80 | 1,83 | 1,79 | 1,79 | -2,72% | 5.509,00 |
| 11.04.2025 | 1,84 | 1,84 | 1,80 | 1,84 | 0,00% | 10.708,00 |
| 10.04.2025 | 1,81 | 1,85 | 1,81 | 1,84 | -0,54% | 16.100,00 |
| 09.04.2025 | 1,80 | 1,87 | 1,80 | 1,85 | 1,09% | 14.016,00 |
| 08.04.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,67% | 12.694,00 |
| 07.04.2025 | 1,75 | 1,80 | 1,70 | 1,80 | 2,27% | 17.654,00 |
| 04.04.2025 | 1,74 | 1,80 | 1,74 | 1,76 | 2,33% | 14.380,00 |
| 03.04.2025 | 1,70 | 1,75 | 1,70 | 1,72 | -1,71% | 9.300,00 |
| 02.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 1.962,00 |
| 01.04.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | 1.139,00 |
| 31.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 700,00 |
| 28.03.2025 | 1,79 | 1,81 | 1,75 | 1,75 | -2,23% | 5.177,00 |
| 27.03.2025 | 1,79 | 1,79 | 1,74 | 1,79 | 2,29% | 14.134,00 |
| 26.03.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -7,41% | 46.501,00 |
| 25.03.2025 | 1,86 | 1,89 | 1,84 | 1,89 | 1,61% | 3.688,00 |
| 24.03.2025 | 1,92 | 1,94 | 1,86 | 1,86 | -4,12% | 8.280,00 |
| 20.03.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -1,52% | 3.250,00 |
| 19.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | 1.500,00 |
| 18.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | 3.688,00 |
| 17.03.2025 | 1,96 | 1,98 | 1,96 | 1,98 | -1,00% | 2.166,00 |
| 12.03.2025 | 1,98 | 2,00 | 1,96 | 2,00 | 0,00% | 11.419,00 |
| 10.03.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 2,56% | 1.567,00 |
| 07.03.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,50% | 5.800,00 |
| 06.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 35,00 |
| 05.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 2.217,00 |
| 04.03.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 2.700,00 |
| 03.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 3.600,00 |
| 27.02.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 1,52% | 8.770,00 |
| 26.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | 712,00 |
| 25.02.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | 1.830,00 |
| 24.02.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -2,00% | 1.500,00 |
| 21.02.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -1,96% | 2.590,00 |
| 20.02.2025 | 2,04 | 2,08 | 2,04 | 2,04 | -0,97% | 1.000,00 |
| 19.02.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 0,98% | 6.750,00 |
| 17.02.2025 | 2,06 | 2,06 | 2,06 | 2,04 | 0,00% | 242,00 |
| 14.02.2025 | 2,00 | 2,04 | 1,97 | 2,04 | 2,00% | 9.325,00 |