41,130$
2,88%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,00 | 41,89 | 40,64 | 41,13 | 2,88% | 889.112,00 |
| 02.05.2024 | 39,33 | 40,68 | 38,54 | 39,98 | 4,09% | 938.943,00 |
| 01.05.2024 | 38,49 | 40,22 | 38,26 | 38,41 | -0,47% | 657.904,00 |
| 30.04.2024 | 39,59 | 40,01 | 38,03 | 38,59 | -4,15% | 861.571,00 |
| 29.04.2024 | 40,30 | 40,64 | 39,44 | 40,26 | 0,17% | 1.047.683,00 |
| 26.04.2024 | 39,63 | 40,64 | 39,31 | 40,19 | 1,62% | 646.595,00 |
| 25.04.2024 | 39,54 | 39,75 | 38,01 | 39,55 | -2,18% | 1.113.578,00 |
| 24.04.2024 | 40,54 | 41,14 | 39,40 | 40,43 | 0,50% | 899.515,00 |
| 23.04.2024 | 39,93 | 41,13 | 39,66 | 40,23 | 1,41% | 542.715,00 |
| 22.04.2024 | 39,92 | 40,42 | 38,75 | 39,67 | -0,15% | 607.419,00 |
| 19.04.2024 | 39,73 | 40,70 | 39,21 | 39,73 | -0,90% | 1.168.076,00 |
| 18.04.2024 | 41,92 | 42,24 | 39,52 | 40,09 | -4,46% | 1.099.967,00 |
| 17.04.2024 | 41,33 | 42,86 | 40,69 | 41,96 | 2,57% | 1.209.886,00 |
| 16.04.2024 | 40,37 | 41,12 | 39,51 | 40,91 | 0,74% | 905.409,00 |
| 15.04.2024 | 42,70 | 42,99 | 39,83 | 40,61 | -4,47% | 1.299.450,00 |
| 12.04.2024 | 44,41 | 45,00 | 42,24 | 42,51 | -5,13% | 841.593,00 |
| 11.04.2024 | 44,70 | 45,05 | 42,64 | 44,81 | 0,73% | 560.726,00 |
| 10.04.2024 | 44,89 | 45,65 | 44,35 | 44,49 | -3,29% | 886.006,00 |
| 09.04.2024 | 45,57 | 46,01 | 44,86 | 46,00 | 1,70% | 383.551,00 |
| 08.04.2024 | 44,63 | 45,23 | 43,83 | 45,23 | 2,80% | 638.225,00 |
| 05.04.2024 | 42,43 | 44,70 | 41,64 | 44,00 | 3,87% | 771.117,00 |
| 04.04.2024 | 45,09 | 45,49 | 42,23 | 42,36 | -5,19% | 806.712,00 |
| 03.04.2024 | 43,95 | 45,13 | 43,75 | 44,68 | 0,79% | 446.927,00 |
| 02.04.2024 | 44,81 | 44,86 | 42,85 | 44,33 | -2,44% | 887.701,00 |
| 01.04.2024 | 45,52 | 46,22 | 44,15 | 45,44 | 0,98% | 1.033.582,00 |
| 28.03.2024 | 45,11 | 46,17 | 44,62 | 45,00 | -0,44% | 829.200,00 |
| 27.03.2024 | 48,49 | 48,63 | 43,94 | 45,20 | -5,59% | 1.527.877,00 |
| 26.03.2024 | 49,71 | 50,26 | 47,80 | 47,88 | -2,83% | 641.030,00 |
| 25.03.2024 | 47,20 | 50,41 | 47,20 | 49,27 | 4,65% | 1.461.204,00 |
| 22.03.2024 | 48,33 | 48,85 | 46,42 | 47,08 | -2,69% | 722.103,00 |
| 21.03.2024 | 47,65 | 48,97 | 47,01 | 48,38 | 3,09% | 1.025.022,00 |
| 20.03.2024 | 44,65 | 47,59 | 44,24 | 46,93 | 4,71% | 783.338,00 |
| 19.03.2024 | 44,23 | 45,04 | 43,06 | 44,82 | -0,74% | 723.876,00 |
| 18.03.2024 | 45,92 | 47,15 | 43,81 | 45,16 | -0,45% | 1.000.667,00 |
| 15.03.2024 | 45,00 | 45,99 | 44,60 | 45,36 | 0,80% | 2.511.191,00 |
| 14.03.2024 | 45,18 | 45,23 | 43,77 | 45,00 | -0,40% | 1.212.039,00 |
| 13.03.2024 | 46,10 | 46,70 | 44,75 | 45,18 | -2,69% | 1.436.788,00 |
| 12.03.2024 | 45,05 | 47,89 | 44,08 | 46,43 | 3,15% | 1.314.323,00 |
| 11.03.2024 | 44,44 | 46,18 | 43,01 | 45,01 | 0,87% | 1.266.750,00 |
| 08.03.2024 | 43,26 | 47,05 | 42,85 | 44,62 | 4,74% | 2.923.208,00 |
| 07.03.2024 | 42,05 | 43,45 | 41,60 | 42,60 | 2,21% | 848.204,00 |
| 06.03.2024 | 40,82 | 43,50 | 40,75 | 41,68 | 3,84% | 2.091.225,00 |
| 05.03.2024 | 40,75 | 41,05 | 39,81 | 40,14 | -3,16% | 994.864,00 |
| 04.03.2024 | 40,91 | 42,70 | 39,81 | 41,45 | 1,27% | 1.361.473,00 |
| 01.03.2024 | 39,74 | 41,67 | 38,90 | 40,93 | 4,04% | 1.801.208,00 |
| 29.02.2024 | 39,96 | 40,58 | 39,04 | 39,34 | -0,43% | 778.873,00 |
| 28.02.2024 | 40,32 | 41,33 | 39,33 | 39,51 | -2,97% | 910.836,00 |
| 27.02.2024 | 41,22 | 41,48 | 40,18 | 40,72 | -0,59% | 713.516,00 |
| 26.02.2024 | 40,61 | 41,71 | 40,15 | 40,96 | 1,39% | 1.234.639,00 |
| 23.02.2024 | 39,94 | 40,51 | 38,00 | 40,40 | 1,87% | 3.797.759,00 |
| 22.02.2024 | 42,32 | 42,60 | 39,24 | 39,66 | -3,01% | 4.123.933,00 |
| 21.02.2024 | 41,55 | 42,52 | 40,31 | 40,89 | -1,91% | 842.757,00 |
| 20.02.2024 | 42,11 | 42,47 | 41,35 | 41,69 | -3,13% | 839.432,00 |
| 16.02.2024 | 44,90 | 45,25 | 42,96 | 43,03 | -4,89% | 800.178,00 |
| 15.02.2024 | 46,60 | 47,19 | 44,71 | 45,24 | -1,99% | 695.000,00 |
| 14.02.2024 | 45,18 | 46,50 | 43,45 | 46,16 | 5,73% | 969.518,00 |
| 13.02.2024 | 43,89 | 45,42 | 43,20 | 43,66 | -6,43% | 1.113.604,00 |
| 12.02.2024 | 47,25 | 48,70 | 45,65 | 46,66 | -0,11% | 1.460.645,00 |
| 09.02.2024 | 43,97 | 48,18 | 43,97 | 46,71 | 8,75% | 2.804.353,00 |
| 08.02.2024 | 38,78 | 44,49 | 38,58 | 42,95 | 9,34% | 3.091.939,00 |
| 07.02.2024 | 39,10 | 41,77 | 37,22 | 39,28 | 3,64% | 3.941.287,00 |
| 06.02.2024 | 41,26 | 41,91 | 37,28 | 37,90 | -23,56% | 7.894.681,00 |
| 05.02.2024 | 52,00 | 52,20 | 48,81 | 49,58 | -1,72% | 3.442.499,00 |
| 02.02.2024 | 47,18 | 50,58 | 46,60 | 50,45 | 7,73% | 2.539.333,00 |
| 01.02.2024 | 43,78 | 47,16 | 43,60 | 46,83 | 8,81% | 1.270.550,00 |
| 31.01.2024 | 43,49 | 45,09 | 42,88 | 43,04 | -2,40% | 1.064.341,00 |
| 30.01.2024 | 43,95 | 45,72 | 43,54 | 44,10 | 0,02% | 1.250.292,00 |
| 29.01.2024 | 41,15 | 44,09 | 40,86 | 44,09 | 7,54% | 1.052.318,00 |
| 26.01.2024 | 40,23 | 41,53 | 39,76 | 41,00 | 1,26% | 1.615.730,00 |
| 25.01.2024 | 41,35 | 42,00 | 40,10 | 40,49 | -1,27% | 1.136.293,00 |
| 24.01.2024 | 45,50 | 45,68 | 40,96 | 41,01 | -9,35% | 1.562.833,00 |
| 23.01.2024 | 46,00 | 46,73 | 44,80 | 45,24 | -0,13% | 936.838,00 |
| 22.01.2024 | 45,00 | 46,31 | 44,53 | 45,30 | 2,72% | 1.247.418,00 |
| 19.01.2024 | 41,88 | 44,10 | 41,04 | 44,10 | 5,55% | 1.284.564,00 |
| 18.01.2024 | 41,00 | 42,17 | 40,27 | 41,78 | 3,31% | 1.020.989,00 |
| 17.01.2024 | 40,50 | 40,54 | 39,43 | 40,44 | -2,01% | 933.431,00 |
| 16.01.2024 | 41,48 | 42,90 | 40,52 | 41,27 | -2,24% | 972.443,00 |
| 12.01.2024 | 41,84 | 42,78 | 41,67 | 42,22 | -1,25% | 716.365,00 |
| 11.01.2024 | 43,00 | 43,10 | 40,86 | 42,75 | -0,37% | 1.758.791,00 |
| 10.01.2024 | 43,19 | 43,75 | 41,78 | 42,91 | -0,44% | 929.615,00 |
| 09.01.2024 | 44,90 | 46,18 | 42,76 | 43,10 | -4,71% | 1.064.736,00 |
| 08.01.2024 | 43,22 | 45,51 | 42,95 | 45,23 | 4,24% | 1.087.191,00 |
| 05.01.2024 | 44,84 | 44,89 | 42,76 | 43,39 | -3,92% | 1.890.313,00 |
| 04.01.2024 | 46,25 | 47,27 | 44,46 | 45,16 | -2,83% | 1.258.495,00 |
| 03.01.2024 | 48,92 | 48,92 | 45,89 | 46,48 | -6,54% | 1.326.612,00 |
| 02.01.2024 | 50,86 | 51,85 | 49,07 | 49,73 | -3,13% | 851.104,00 |
| 29.12.2023 | 53,30 | 53,58 | 50,80 | 51,33 | -3,52% | 701.531,00 |
| 28.12.2023 | 53,95 | 54,67 | 52,69 | 53,20 | -1,34% | 592.966,00 |
| 27.12.2023 | 56,67 | 57,16 | 52,90 | 53,92 | -3,63% | 1.014.520,00 |
| 26.12.2023 | 55,11 | 56,28 | 54,11 | 55,95 | 3,25% | 919.415,00 |
| 22.12.2023 | 54,20 | 54,47 | 52,58 | 54,19 | 1,42% | 742.203,00 |
| 21.12.2023 | 52,92 | 53,58 | 51,20 | 53,43 | 4,62% | 888.447,00 |
| 20.12.2023 | 56,16 | 56,16 | 50,77 | 51,07 | -9,39% | 1.149.881,00 |
| 19.12.2023 | 57,90 | 58,28 | 54,56 | 56,36 | -1,12% | 1.297.267,00 |
| 18.12.2023 | 53,75 | 57,22 | 52,90 | 57,00 | 6,60% | 1.511.471,00 |
| 15.12.2023 | 50,49 | 55,66 | 50,25 | 53,47 | 6,51% | 2.390.145,00 |
| 14.12.2023 | 52,00 | 54,66 | 48,53 | 50,20 | -0,44% | 1.826.791,00 |
| 13.12.2023 | 49,52 | 50,49 | 47,05 | 50,42 | 2,96% | 904.603,00 |
| 12.12.2023 | 50,00 | 50,54 | 47,75 | 48,97 | -2,57% | 775.738,00 |
| 11.12.2023 | 50,29 | 52,74 | 49,20 | 50,26 | -0,14% | 828.693,00 |