70,300$
-0,44%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 71,95 | 73,38 | 70,16 | 70,82 | 0,30% | 1.534.292,00 |
| 08.01.2026 | 69,79 | 71,25 | 68,73 | 70,61 | 1,42% | 1.605.646,00 |
| 07.01.2026 | 70,79 | 70,90 | 69,07 | 69,62 | -1,18% | 1.533.758,00 |
| 06.01.2026 | 69,01 | 71,35 | 67,11 | 70,45 | 2,67% | 1.895.335,00 |
| 05.01.2026 | 66,72 | 70,03 | 65,41 | 68,62 | 5,78% | 2.703.707,00 |
| 02.01.2026 | 60,82 | 65,42 | 59,56 | 64,87 | 9,03% | 2.328.082,00 |
| 31.12.2025 | 59,97 | 61,04 | 59,42 | 59,50 | -1,28% | 1.464.602,00 |
| 30.12.2025 | 59,85 | 61,77 | 59,70 | 60,27 | 0,75% | 1.517.729,00 |
| 29.12.2025 | 57,05 | 60,06 | 56,76 | 59,82 | 3,16% | 1.240.789,00 |
| 26.12.2025 | 58,31 | 58,50 | 56,64 | 57,99 | -0,52% | 1.253.007,00 |
| 24.12.2025 | 58,84 | 59,17 | 57,18 | 58,30 | -0,93% | 721.734,00 |
| 23.12.2025 | 58,55 | 59,89 | 57,85 | 58,84 | -0,79% | 939.650,00 |
| 22.12.2025 | 60,73 | 60,75 | 58,89 | 59,31 | 0,53% | 1.773.916,00 |
| 19.12.2025 | 59,33 | 61,09 | 58,58 | 59,00 | 1,39% | 2.937.048,00 |
| 18.12.2025 | 57,81 | 60,51 | 57,75 | 58,19 | 3,93% | 2.349.655,00 |
| 17.12.2025 | 63,10 | 63,89 | 55,85 | 55,99 | -10,69% | 2.982.792,00 |
| 16.12.2025 | 60,01 | 63,38 | 59,32 | 62,69 | 4,96% | 2.579.607,00 |
| 15.12.2025 | 62,14 | 62,14 | 59,20 | 59,73 | -2,77% | 3.578.633,00 |
| 12.12.2025 | 63,62 | 64,48 | 60,24 | 61,43 | -3,44% | 2.609.769,00 |
| 11.12.2025 | 59,56 | 64,03 | 58,93 | 63,62 | 5,59% | 2.357.877,00 |
| 10.12.2025 | 61,13 | 61,46 | 59,15 | 60,25 | -3,09% | 2.963.440,00 |
| 09.12.2025 | 59,10 | 64,13 | 58,50 | 62,17 | 2,79% | 3.713.703,00 |
| 08.12.2025 | 60,51 | 61,97 | 59,26 | 60,48 | 1,31% | 4.188.506,00 |
| 05.12.2025 | 59,73 | 62,25 | 57,03 | 59,70 | -1,29% | 12.422.845,00 |
| 04.12.2025 | 62,21 | 65,70 | 59,83 | 60,48 | -17,40% | 9.642.540,00 |
| 03.12.2025 | 68,81 | 73,32 | 67,09 | 73,22 | 9,37% | 3.407.974,00 |
| 02.12.2025 | 79,55 | 80,99 | 66,13 | 66,95 | -21,51% | 7.254.743,00 |
| 01.12.2025 | 82,94 | 86,68 | 81,75 | 85,30 | 1,83% | 2.707.043,00 |
| 28.11.2025 | 84,41 | 85,79 | 81,78 | 83,77 | -4,04% | 2.626.225,00 |
| 26.11.2025 | 78,84 | 87,88 | 77,91 | 87,30 | 12,95% | 5.758.882,00 |
| 25.11.2025 | 73,47 | 78,33 | 69,13 | 77,29 | 39,36% | 10.182.478,00 |
| 24.11.2025 | 55,81 | 56,05 | 51,86 | 55,46 | 3,39% | 4.085.131,00 |
| 21.11.2025 | 53,59 | 54,49 | 48,58 | 53,64 | -1,97% | 2.459.580,00 |
| 20.11.2025 | 56,91 | 59,45 | 53,84 | 54,72 | 1,41% | 2.845.067,00 |
| 19.11.2025 | 53,30 | 55,28 | 52,78 | 53,96 | 1,93% | 1.122.920,00 |
| 18.11.2025 | 54,39 | 56,48 | 52,50 | 52,94 | -6,94% | 2.226.321,00 |
| 17.11.2025 | 58,18 | 59,57 | 56,08 | 56,89 | -2,22% | 1.474.871,00 |
| 14.11.2025 | 55,75 | 61,69 | 55,35 | 58,18 | -2,25% | 1.533.296,00 |
| 13.11.2025 | 61,10 | 61,10 | 56,76 | 59,52 | -5,69% | 3.588.732,00 |
| 12.11.2025 | 66,55 | 67,08 | 61,34 | 63,11 | -4,64% | 1.847.742,00 |
| 11.11.2025 | 68,89 | 69,66 | 63,83 | 66,18 | -6,42% | 1.334.364,00 |
| 10.11.2025 | 75,37 | 75,50 | 69,83 | 70,72 | 1,32% | 1.235.561,00 |
| 07.11.2025 | 67,00 | 69,93 | 64,64 | 69,80 | -0,54% | 1.936.421,00 |
| 06.11.2025 | 77,92 | 77,92 | 69,02 | 70,18 | -10,11% | 2.089.233,00 |
| 05.11.2025 | 76,11 | 79,30 | 74,26 | 78,07 | 3,27% | 1.257.518,00 |
| 04.11.2025 | 76,29 | 78,67 | 72,88 | 75,60 | -7,61% | 1.971.714,00 |
| 03.11.2025 | 82,20 | 84,00 | 79,92 | 81,83 | 1,09% | 3.731.761,00 |
| 31.10.2025 | 79,00 | 82,20 | 76,50 | 80,95 | 4,78% | 2.882.347,00 |
| 30.10.2025 | 75,41 | 79,29 | 74,00 | 77,26 | -0,62% | 1.958.071,00 |
| 29.10.2025 | 69,00 | 78,65 | 68,30 | 77,74 | 13,32% | 3.961.208,00 |
| 28.10.2025 | 70,95 | 72,07 | 68,42 | 68,60 | -2,96% | 1.902.921,00 |
| 27.10.2025 | 66,73 | 71,85 | 65,80 | 70,69 | 8,59% | 2.111.443,00 |
| 24.10.2025 | 69,21 | 70,20 | 64,46 | 65,10 | -4,07% | 1.914.800,00 |
| 23.10.2025 | 65,44 | 68,46 | 64,50 | 67,86 | 5,31% | 1.495.784,00 |
| 22.10.2025 | 67,65 | 68,42 | 61,50 | 64,44 | -7,80% | 2.045.454,00 |
| 21.10.2025 | 70,44 | 71,98 | 67,45 | 69,89 | -0,84% | 1.024.693,00 |
| 20.10.2025 | 69,99 | 70,88 | 68,00 | 70,48 | 2,86% | 1.025.906,00 |
| 17.10.2025 | 70,30 | 72,83 | 65,92 | 68,52 | -5,08% | 1.894.576,00 |
| 16.10.2025 | 76,58 | 78,02 | 71,35 | 72,19 | -4,21% | 3.062.836,00 |
| 15.10.2025 | 76,84 | 79,58 | 71,29 | 75,36 | 2,34% | 2.581.390,00 |
| 14.10.2025 | 68,62 | 76,04 | 66,85 | 73,64 | 4,44% | 2.894.728,00 |
| 13.10.2025 | 65,43 | 72,11 | 65,24 | 70,51 | 10,59% | 1.963.924,00 |
| 10.10.2025 | 67,89 | 70,19 | 63,50 | 63,76 | -5,03% | 1.813.246,00 |
| 09.10.2025 | 68,86 | 71,13 | 65,35 | 67,14 | -2,46% | 1.686.499,00 |
| 08.10.2025 | 66,20 | 71,14 | 66,20 | 68,83 | 0,60% | 1.715.987,00 |
| 07.10.2025 | 68,26 | 71,29 | 65,25 | 68,42 | 0,85% | 2.271.878,00 |
| 06.10.2025 | 65,91 | 69,00 | 65,06 | 67,84 | 7,44% | 2.498.404,00 |
| 03.10.2025 | 63,51 | 65,00 | 61,72 | 63,15 | -0,75% | 178.567,00 |
| 02.10.2025 | 59,50 | 64,50 | 58,90 | 63,62 | 9,50% | 3.396.699,00 |
| 01.10.2025 | 53,65 | 58,96 | 53,46 | 58,10 | 7,79% | 2.074.145,00 |
| 30.09.2025 | 53,39 | 54,26 | 52,35 | 53,90 | 0,32% | 993.019,00 |
| 29.09.2025 | 53,49 | 54,79 | 53,04 | 53,73 | 3,05% | 2.187.047,00 |
| 26.09.2025 | 51,75 | 52,67 | 50,98 | 52,14 | 1,14% | 1.042.055,00 |
| 25.09.2025 | 51,22 | 52,42 | 49,33 | 51,55 | -2,77% | 1.627.291,00 |
| 24.09.2025 | 54,12 | 54,97 | 52,32 | 53,02 | -2,21% | 1.461.731,00 |
| 23.09.2025 | 58,30 | 59,54 | 53,68 | 54,22 | -10,72% | 4.329.003,00 |
| 22.09.2025 | 56,96 | 61,23 | 56,25 | 60,73 | 6,45% | 3.392.106,00 |
| 19.09.2025 | 51,87 | 57,76 | 51,86 | 57,05 | 11,30% | 5.132.566,00 |
| 18.09.2025 | 50,00 | 51,98 | 49,71 | 51,26 | 4,23% | 1.780.517,00 |
| 17.09.2025 | 51,30 | 51,57 | 47,90 | 49,18 | -4,71% | 2.065.647,00 |
| 16.09.2025 | 52,00 | 52,17 | 50,01 | 51,61 | 0,43% | 2.204.323,00 |
| 15.09.2025 | 47,89 | 51,85 | 47,62 | 51,39 | 7,62% | 1.697.919,00 |
| 12.09.2025 | 49,00 | 49,44 | 47,23 | 47,75 | -2,37% | 1.439.388,00 |
| 11.09.2025 | 49,26 | 50,53 | 48,71 | 48,91 | 0,04% | 1.189.596,00 |
| 10.09.2025 | 49,40 | 51,27 | 48,42 | 48,89 | 0,85% | 1.359.897,00 |
| 09.09.2025 | 47,67 | 48,59 | 46,40 | 48,48 | 1,86% | 990.213,00 |
| 08.09.2025 | 48,83 | 49,93 | 47,52 | 47,60 | -1,36% | 1.520.454,00 |
| 05.09.2025 | 46,29 | 48,34 | 44,82 | 48,25 | 6,70% | 1.835.916,00 |
| 04.09.2025 | 45,41 | 45,56 | 44,11 | 45,22 | -0,53% | 1.047.268,00 |
| 03.09.2025 | 45,92 | 46,40 | 44,90 | 45,46 | -0,29% | 1.290.920,00 |
| 02.09.2025 | 45,84 | 46,66 | 45,23 | 45,59 | -3,88% | 1.516.631,00 |
| 29.08.2025 | 49,34 | 49,66 | 46,83 | 47,43 | -3,87% | 1.057.476,00 |
| 28.08.2025 | 47,92 | 50,14 | 47,92 | 49,34 | 3,37% | 1.375.969,00 |
| 27.08.2025 | 48,95 | 49,00 | 47,37 | 47,73 | -0,54% | 1.179.324,00 |
| 26.08.2025 | 45,70 | 48,15 | 45,63 | 47,99 | 4,92% | 1.327.407,00 |
| 25.08.2025 | 44,39 | 46,47 | 43,20 | 45,74 | -1,06% | 1.464.697,00 |
| 22.08.2025 | 43,79 | 47,16 | 42,38 | 46,23 | 5,31% | 2.384.794,00 |
| 21.08.2025 | 44,47 | 45,20 | 43,82 | 43,90 | -1,35% | 1.200.315,00 |
| 20.08.2025 | 45,19 | 45,99 | 43,34 | 44,50 | -4,91% | 3.329.252,00 |
| 19.08.2025 | 50,97 | 50,97 | 46,31 | 46,80 | -8,41% | 2.498.203,00 |