28,660$
-0,97%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 28,54 | 28,96 | 28,20 | 28,67 | -0,93% | 1.150.922,00 |
| 29.05.2025 | 30,37 | 30,37 | 28,70 | 28,94 | -2,69% | 1.159.806,00 |
| 28.05.2025 | 30,53 | 31,40 | 29,50 | 29,74 | -3,16% | 1.326.875,00 |
| 27.05.2025 | 29,69 | 31,40 | 29,50 | 30,71 | 6,80% | 2.340.674,00 |
| 23.05.2025 | 28,63 | 29,69 | 28,50 | 28,76 | -2,29% | 1.440.205,00 |
| 22.05.2025 | 26,74 | 30,03 | 26,70 | 29,43 | 10,06% | 2.525.482,00 |
| 21.05.2025 | 27,80 | 27,90 | 26,58 | 26,74 | -5,31% | 1.146.201,00 |
| 20.05.2025 | 28,20 | 28,64 | 27,80 | 28,24 | -0,21% | 587.327,00 |
| 19.05.2025 | 26,70 | 28,69 | 26,66 | 28,30 | 2,28% | 1.270.942,00 |
| 16.05.2025 | 27,17 | 28,04 | 26,73 | 27,67 | 2,71% | 1.282.670,00 |
| 15.05.2025 | 27,54 | 27,56 | 26,03 | 26,94 | -3,79% | 1.259.252,00 |
| 14.05.2025 | 26,54 | 28,07 | 26,54 | 28,00 | 4,87% | 1.511.321,00 |
| 13.05.2025 | 26,26 | 27,40 | 26,25 | 26,70 | 2,69% | 1.358.832,00 |
| 12.05.2025 | 26,04 | 26,75 | 24,80 | 26,00 | 5,05% | 1.818.245,00 |
| 09.05.2025 | 24,05 | 24,83 | 23,59 | 24,75 | 3,38% | 1.219.021,00 |
| 08.05.2025 | 24,08 | 25,42 | 23,78 | 23,94 | 6,59% | 3.045.449,00 |
| 07.05.2025 | 22,85 | 23,05 | 21,89 | 22,46 | -2,14% | 1.253.192,00 |
| 06.05.2025 | 22,41 | 22,97 | 22,12 | 22,95 | 0,04% | 966.482,00 |
| 05.05.2025 | 23,09 | 23,63 | 22,82 | 22,94 | -0,52% | 915.193,00 |
| 02.05.2025 | 22,67 | 23,56 | 22,57 | 23,06 | 4,68% | 1.091.846,00 |
| 01.05.2025 | 22,03 | 22,35 | 21,33 | 22,03 | 2,09% | 772.094,00 |
| 30.04.2025 | 21,73 | 21,80 | 20,50 | 21,58 | -1,82% | 759.735,00 |
| 29.04.2025 | 22,00 | 22,45 | 21,71 | 21,98 | -0,09% | 571.013,00 |
| 28.04.2025 | 21,99 | 22,65 | 21,50 | 22,00 | 0,32% | 670.233,00 |
| 25.04.2025 | 21,91 | 22,20 | 21,60 | 21,93 | -0,59% | 890.531,00 |
| 24.04.2025 | 21,15 | 22,11 | 21,07 | 22,06 | 4,40% | 928.545,00 |
| 23.04.2025 | 21,80 | 22,25 | 21,00 | 21,13 | 4,19% | 897.925,00 |
| 22.04.2025 | 19,63 | 20,66 | 19,50 | 20,28 | 3,36% | 787.343,00 |
| 21.04.2025 | 20,00 | 20,35 | 19,14 | 19,62 | -3,87% | 717.122,00 |
| 17.04.2025 | 20,36 | 20,64 | 19,80 | 20,41 | 0,79% | 634.252,00 |
| 16.04.2025 | 20,30 | 20,63 | 19,77 | 20,25 | -2,46% | 689.133,00 |
| 15.04.2025 | 20,46 | 20,88 | 20,12 | 20,76 | 1,71% | 988.861,00 |
| 14.04.2025 | 21,35 | 21,70 | 20,37 | 20,41 | -1,07% | 1.197.618,00 |
| 11.04.2025 | 20,03 | 20,75 | 19,42 | 20,63 | 3,10% | 917.671,00 |
| 10.04.2025 | 20,11 | 20,51 | 19,42 | 20,01 | -6,23% | 1.299.211,00 |
| 09.04.2025 | 17,78 | 22,19 | 17,75 | 21,34 | 19,28% | 2.284.562,00 |
| 08.04.2025 | 19,74 | 20,05 | 17,40 | 17,89 | -3,56% | 2.131.007,00 |
| 07.04.2025 | 16,61 | 19,43 | 16,46 | 18,55 | 6,00% | 2.529.669,00 |
| 04.04.2025 | 17,47 | 17,98 | 16,32 | 17,50 | -4,00% | 2.451.214,00 |
| 03.04.2025 | 20,25 | 20,40 | 18,10 | 18,23 | -17,25% | 3.147.593,00 |
| 02.04.2025 | 20,31 | 22,49 | 20,30 | 22,03 | 5,41% | 1.301.317,00 |
| 01.04.2025 | 20,26 | 20,92 | 19,54 | 20,90 | 3,41% | 1.051.443,00 |
| 31.03.2025 | 19,76 | 20,84 | 19,25 | 20,21 | 0,25% | 1.273.256,00 |
| 28.03.2025 | 21,25 | 21,71 | 19,92 | 20,16 | -6,28% | 1.623.245,00 |
| 27.03.2025 | 21,85 | 22,41 | 21,51 | 21,51 | -2,89% | 906.203,00 |
| 26.03.2025 | 23,23 | 23,49 | 21,98 | 22,15 | -5,26% | 908.353,00 |
| 25.03.2025 | 23,73 | 23,80 | 23,02 | 23,38 | -0,51% | 810.357,00 |
| 24.03.2025 | 22,88 | 23,85 | 22,76 | 23,50 | 4,96% | 1.081.380,00 |
| 21.03.2025 | 21,30 | 22,41 | 20,99 | 22,39 | 3,42% | 1.585.964,00 |
| 20.03.2025 | 21,16 | 22,30 | 21,10 | 21,65 | 0,70% | 792.697,00 |
| 19.03.2025 | 21,03 | 22,19 | 20,95 | 21,50 | 2,43% | 1.676.018,00 |
| 18.03.2025 | 22,01 | 22,08 | 20,94 | 20,99 | -5,92% | 808.987,00 |
| 17.03.2025 | 21,73 | 22,78 | 21,62 | 22,31 | 3,05% | 1.079.298,00 |
| 14.03.2025 | 21,50 | 21,85 | 21,15 | 21,65 | 5,30% | 1.514.912,00 |
| 13.03.2025 | 21,23 | 21,46 | 20,16 | 20,56 | -3,70% | 970.728,00 |
| 12.03.2025 | 21,62 | 22,16 | 21,03 | 21,35 | 0,99% | 1.030.988,00 |
| 11.03.2025 | 21,06 | 21,73 | 20,23 | 21,14 | -0,33% | 1.479.269,00 |
| 10.03.2025 | 22,35 | 22,68 | 20,96 | 21,21 | -8,93% | 1.836.600,00 |
| 07.03.2025 | 21,94 | 23,36 | 21,25 | 23,29 | 6,06% | 1.242.924,00 |
| 06.03.2025 | 22,26 | 23,20 | 21,61 | 21,96 | -2,92% | 1.100.366,00 |
| 05.03.2025 | 22,00 | 22,80 | 21,48 | 22,62 | 3,33% | 1.218.774,00 |
| 04.03.2025 | 20,01 | 22,68 | 20,00 | 21,89 | 3,94% | 1.995.100,00 |
| 03.03.2025 | 23,03 | 23,40 | 20,77 | 21,06 | -7,22% | 2.225.279,00 |
| 28.02.2025 | 22,68 | 23,31 | 22,07 | 22,70 | -1,18% | 1.742.572,00 |
| 27.02.2025 | 24,10 | 24,42 | 22,91 | 22,97 | -3,16% | 1.124.881,00 |
| 26.02.2025 | 24,06 | 24,86 | 23,68 | 23,72 | 1,11% | 1.288.917,00 |
| 25.02.2025 | 24,18 | 24,29 | 22,76 | 23,46 | -3,77% | 1.985.221,00 |
| 24.02.2025 | 24,56 | 24,99 | 23,52 | 24,38 | -0,37% | 1.865.374,00 |
| 21.02.2025 | 26,17 | 26,61 | 24,43 | 24,47 | -6,21% | 1.640.409,00 |
| 20.02.2025 | 26,88 | 27,06 | 25,71 | 26,09 | -2,50% | 1.591.299,00 |
| 19.02.2025 | 27,62 | 27,76 | 26,76 | 26,76 | -3,78% | 1.101.663,00 |
| 18.02.2025 | 27,15 | 28,20 | 27,15 | 27,81 | 2,77% | 1.298.352,00 |
| 14.02.2025 | 27,85 | 27,99 | 26,57 | 27,06 | -2,38% | 1.293.041,00 |
| 13.02.2025 | 29,08 | 29,14 | 26,88 | 27,72 | -4,77% | 2.115.690,00 |
| 12.02.2025 | 28,47 | 29,25 | 27,77 | 29,11 | -0,10% | 1.222.746,00 |
| 11.02.2025 | 27,80 | 29,22 | 27,59 | 29,14 | 3,37% | 2.016.584,00 |
| 10.02.2025 | 26,25 | 28,25 | 25,71 | 28,19 | 6,90% | 3.501.429,00 |
| 07.02.2025 | 26,46 | 27,06 | 25,97 | 26,37 | 1,46% | 2.809.209,00 |
| 06.02.2025 | 25,88 | 27,58 | 25,50 | 25,99 | -15,94% | 6.857.995,00 |
| 05.02.2025 | 30,77 | 31,30 | 30,12 | 30,92 | 2,05% | 3.356.278,00 |
| 04.02.2025 | 29,56 | 30,67 | 29,36 | 30,30 | 3,73% | 1.474.090,00 |
| 03.02.2025 | 27,59 | 29,33 | 27,43 | 29,21 | -0,48% | 1.786.347,00 |
| 31.01.2025 | 30,07 | 30,81 | 29,03 | 29,35 | -1,58% | 1.432.089,00 |
| 30.01.2025 | 29,51 | 30,04 | 29,11 | 29,82 | 1,91% | 1.470.941,00 |
| 29.01.2025 | 29,53 | 29,60 | 28,88 | 29,26 | -1,01% | 842.574,00 |
| 28.01.2025 | 28,50 | 29,69 | 27,30 | 29,56 | 6,56% | 1.853.937,00 |
| 27.01.2025 | 30,01 | 30,15 | 27,10 | 27,74 | -11,60% | 3.809.756,00 |
| 24.01.2025 | 33,75 | 34,00 | 31,26 | 31,38 | -6,33% | 1.834.340,00 |
| 23.01.2025 | 32,90 | 33,69 | 32,25 | 33,50 | 0,63% | 1.040.120,00 |
| 22.01.2025 | 32,68 | 34,15 | 32,68 | 33,29 | -0,42% | 1.846.401,00 |
| 21.01.2025 | 30,30 | 34,19 | 29,79 | 33,43 | 12,33% | 3.901.764,00 |
| 17.01.2025 | 31,60 | 32,38 | 29,65 | 29,76 | -6,47% | 4.202.911,00 |
| 16.01.2025 | 32,51 | 33,36 | 30,05 | 31,82 | 18,86% | 12.562.160,00 |
| 15.01.2025 | 26,32 | 27,07 | 25,73 | 26,77 | 6,53% | 1.434.658,00 |
| 14.01.2025 | 25,16 | 25,90 | 24,72 | 25,13 | 2,70% | 1.266.468,00 |
| 13.01.2025 | 25,32 | 25,34 | 23,66 | 24,47 | -4,38% | 1.607.909,00 |
| 10.01.2025 | 26,22 | 26,29 | 24,77 | 25,59 | -3,25% | 1.376.499,00 |
| 08.01.2025 | 25,86 | 26,98 | 25,12 | 26,45 | 3,36% | 1.841.749,00 |
| 07.01.2025 | 27,50 | 28,55 | 25,46 | 25,59 | -4,16% | 2.215.871,00 |
| 06.01.2025 | 26,95 | 28,15 | 26,42 | 26,70 | 4,13% | 2.352.905,00 |