74,420$
1,06%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,30 | 79,46 | 73,64 | 74,36 | 0,98% | 300.362,00 |
| 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 |
| 18.08.2025 | 52,05 | 52,35 | 49,18 | 51,10 | -2,80% | 1.776.825,00 |
| 15.08.2025 | 52,55 | 52,94 | 50,45 | 52,57 | -0,30% | 1.165.661,00 |
| 14.08.2025 | 52,50 | 54,40 | 51,33 | 52,73 | -1,77% | 1.428.410,00 |
| 13.08.2025 | 52,18 | 53,78 | 49,75 | 53,68 | 3,77% | 1.915.870,00 |
| 12.08.2025 | 51,50 | 52,55 | 50,26 | 51,73 | 0,96% | 1.635.332,00 |
| 11.08.2025 | 55,25 | 55,36 | 50,68 | 51,24 | -7,86% | 3.007.145,00 |
| 08.08.2025 | 54,75 | 56,68 | 53,70 | 55,61 | 2,58% | 2.841.893,00 |
| 07.08.2025 | 50,03 | 55,25 | 47,50 | 54,21 | -13,82% | 7.375.969,00 |
| 06.08.2025 | 62,64 | 63,88 | 60,71 | 62,90 | -0,49% | 2.728.444,00 |
| 05.08.2025 | 57,55 | 64,16 | 57,38 | 63,21 | 11,74% | 4.892.783,00 |
| 04.08.2025 | 51,91 | 56,65 | 51,50 | 56,57 | 11,25% | 2.818.816,00 |
| 01.08.2025 | 50,56 | 51,68 | 49,10 | 50,85 | -5,78% | 2.448.031,00 |
| 31.07.2025 | 53,35 | 55,75 | 53,22 | 53,97 | 2,31% | 2.030.517,00 |
| 30.07.2025 | 50,77 | 53,96 | 50,26 | 52,75 | 4,04% | 2.401.715,00 |
| 29.07.2025 | 53,82 | 54,57 | 50,28 | 50,70 | -4,48% | 1.523.669,00 |
| 28.07.2025 | 53,79 | 53,84 | 51,73 | 53,08 | 0,17% | 1.161.466,00 |
| 25.07.2025 | 52,16 | 53,09 | 50,95 | 52,99 | -0,80% | 1.628.079,00 |
| 24.07.2025 | 53,89 | 55,44 | 52,86 | 53,42 | -1,22% | 2.675.191,00 |
| 23.07.2025 | 50,13 | 54,53 | 49,86 | 54,08 | 9,47% | 3.157.242,00 |
| 22.07.2025 | 49,26 | 49,68 | 46,70 | 49,40 | -0,56% | 1.872.408,00 |
| 21.07.2025 | 54,61 | 54,90 | 48,92 | 49,68 | -8,91% | 3.398.569,00 |
| 18.07.2025 | 53,45 | 54,98 | 52,69 | 54,54 | 0,66% | 2.431.928,00 |
| 17.07.2025 | 52,89 | 54,22 | 51,55 | 54,18 | 2,69% | 3.533.604,00 |
| 16.07.2025 | 49,41 | 52,96 | 49,21 | 52,76 | 8,67% | 3.930.912,00 |
| 15.07.2025 | 48,33 | 49,84 | 47,93 | 48,55 | 2,12% | 2.147.823,00 |
| 14.07.2025 | 46,01 | 47,66 | 43,72 | 47,54 | 1,02% | 2.534.606,00 |
| 11.07.2025 | 47,08 | 48,20 | 46,19 | 47,06 | -1,57% | 1.822.362,00 |
| 10.07.2025 | 47,87 | 49,86 | 46,24 | 47,81 | 1,38% | 2.775.431,00 |
| 09.07.2025 | 45,78 | 47,44 | 44,59 | 47,16 | 3,22% | 1.762.490,00 |
| 08.07.2025 | 48,00 | 48,40 | 44,80 | 45,69 | -3,36% | 2.457.624,00 |
| 07.07.2025 | 46,39 | 47,58 | 44,57 | 47,28 | -1,31% | 3.697.745,00 |
| 03.07.2025 | 42,89 | 47,98 | 42,52 | 47,91 | 13,53% | 4.966.957,00 |
| 02.07.2025 | 39,66 | 42,79 | 38,88 | 42,20 | 6,35% | 3.194.147,00 |
| 01.07.2025 | 38,51 | 40,84 | 38,19 | 39,68 | 1,97% | 2.414.498,00 |
| 30.06.2025 | 37,66 | 39,50 | 37,45 | 38,92 | 4,47% | 2.445.684,00 |
| 27.06.2025 | 37,20 | 38,08 | 36,40 | 37,25 | 0,24% | 1.649.600,00 |
| 26.06.2025 | 35,55 | 37,25 | 34,98 | 37,16 | 6,45% | 2.712.129,00 |
| 25.06.2025 | 33,23 | 35,65 | 32,88 | 34,91 | 8,42% | 2.727.995,00 |
| 24.06.2025 | 33,49 | 34,00 | 32,09 | 32,20 | -2,10% | 2.690.380,00 |
| 23.06.2025 | 33,89 | 34,07 | 32,07 | 32,89 | -3,26% | 1.950.740,00 |
| 20.06.2025 | 37,00 | 37,80 | 33,50 | 34,00 | -4,76% | 4.462.740,00 |
| 18.06.2025 | 31,20 | 38,19 | 30,70 | 35,70 | 14,57% | 7.562.033,00 |
| 17.06.2025 | 32,37 | 32,74 | 31,14 | 31,16 | -3,98% | 1.870.345,00 |
| 16.06.2025 | 28,95 | 32,54 | 28,49 | 32,45 | 16,02% | 4.030.843,00 |
| 13.06.2025 | 27,30 | 28,35 | 27,26 | 27,97 | -0,14% | 1.134.667,00 |
| 12.06.2025 | 28,72 | 29,60 | 27,93 | 28,01 | -2,74% | 1.174.003,00 |
| 11.06.2025 | 28,41 | 29,00 | 28,02 | 28,80 | 2,02% | 1.049.472,00 |
| 10.06.2025 | 29,71 | 30,29 | 27,48 | 28,23 | -6,65% | 2.140.224,00 |
| 09.06.2025 | 30,66 | 31,11 | 30,23 | 30,24 | 1,44% | 977.133,00 |
| 06.06.2025 | 29,76 | 29,99 | 29,41 | 29,81 | 1,88% | 676.219,00 |
| 05.06.2025 | 29,90 | 30,33 | 29,04 | 29,26 | -1,55% | 713.870,00 |
| 04.06.2025 | 29,78 | 30,37 | 29,68 | 29,72 | 0,81% | 962.080,00 |
| 03.06.2025 | 29,81 | 30,00 | 29,39 | 29,48 | 0,48% | 718.158,00 |
| 02.06.2025 | 28,59 | 29,95 | 28,52 | 29,34 | 2,34% | 791.123,00 |
| 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 |