29,840$
-6,22%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 24,97 | 25,83 | 24,23 | 25,64 | 3,76% | 1.281.710,00 |
| 02.01.2025 | 24,17 | 25,60 | 23,80 | 24,71 | 4,22% | 1.169.099,00 |
| 31.12.2024 | 24,20 | 24,66 | 23,59 | 23,71 | -2,67% | 920.054,00 |
| 30.12.2024 | 23,83 | 24,71 | 23,21 | 24,36 | 1,16% | 1.140.489,00 |
| 27.12.2024 | 24,67 | 25,03 | 23,69 | 24,08 | -2,98% | 1.047.090,00 |
| 26.12.2024 | 24,46 | 24,88 | 24,06 | 24,82 | 1,10% | 791.025,00 |
| 24.12.2024 | 25,61 | 25,71 | 24,52 | 24,55 | -3,84% | 836.011,00 |
| 23.12.2024 | 24,35 | 25,60 | 24,03 | 25,53 | 6,42% | 1.227.608,00 |
| 20.12.2024 | 23,30 | 24,70 | 22,86 | 23,99 | 4,12% | 3.354.580,00 |
| 19.12.2024 | 24,15 | 24,73 | 22,45 | 23,04 | -3,88% | 2.828.238,00 |
| 18.12.2024 | 25,50 | 25,85 | 23,55 | 23,97 | -6,11% | 2.057.775,00 |
| 17.12.2024 | 27,14 | 27,14 | 25,46 | 25,53 | -5,37% | 2.382.972,00 |
| 16.12.2024 | 26,79 | 27,36 | 25,28 | 26,98 | 0,41% | 2.306.233,00 |
| 13.12.2024 | 27,01 | 27,45 | 26,06 | 26,87 | -0,52% | 2.062.683,00 |
| 12.12.2024 | 26,50 | 27,12 | 26,22 | 27,01 | 1,24% | 1.243.593,00 |
| 11.12.2024 | 27,00 | 27,25 | 25,69 | 26,68 | -0,30% | 2.162.085,00 |
| 10.12.2024 | 28,55 | 28,63 | 26,65 | 26,76 | -6,27% | 1.870.418,00 |
| 09.12.2024 | 29,02 | 30,43 | 28,48 | 28,55 | 2,15% | 3.131.640,00 |
| 06.12.2024 | 28,28 | 28,73 | 27,38 | 27,95 | 0,14% | 2.683.142,00 |
| 05.12.2024 | 26,09 | 31,08 | 25,85 | 27,91 | 6,81% | 6.643.955,00 |
| 04.12.2024 | 25,60 | 26,22 | 24,90 | 26,13 | 2,47% | 3.454.799,00 |
| 03.12.2024 | 25,12 | 26,15 | 24,59 | 25,50 | -0,58% | 3.493.642,00 |
| 02.12.2024 | 27,68 | 28,68 | 25,61 | 25,65 | -4,65% | 6.120.582,00 |
| 29.11.2024 | 23,99 | 27,75 | 22,78 | 26,90 | 12,11% | 8.977.950,00 |
| 27.11.2024 | 25,07 | 25,47 | 21,78 | 24,00 | -35,86% | 21.916.637,00 |
| 26.11.2024 | 37,78 | 39,29 | 36,63 | 37,41 | -0,16% | 1.268.350,00 |
| 25.11.2024 | 40,65 | 40,76 | 37,37 | 37,47 | -3,39% | 1.656.103,00 |
| 22.11.2024 | 36,69 | 39,86 | 36,03 | 38,79 | 6,99% | 2.220.652,00 |
| 21.11.2024 | 36,90 | 37,25 | 34,02 | 36,25 | -0,17% | 331.218,00 |
| 20.11.2024 | 39,50 | 40,70 | 36,14 | 36,31 | -6,95% | 2.825.866,00 |
| 19.11.2024 | 38,15 | 41,00 | 35,00 | 39,02 | 27,68% | 10.101.706,00 |
| 18.11.2024 | 30,00 | 31,40 | 29,76 | 30,56 | 3,63% | 2.438.728,00 |
| 15.11.2024 | 30,26 | 30,26 | 29,08 | 29,49 | -1,47% | 889.324,00 |
| 14.11.2024 | 31,91 | 32,61 | 29,82 | 29,93 | -4,89% | 1.318.600,00 |
| 13.11.2024 | 34,30 | 35,23 | 31,05 | 31,47 | -8,41% | 1.561.074,00 |
| 12.11.2024 | 33,79 | 34,84 | 33,61 | 34,36 | -1,55% | 761.679,00 |
| 11.11.2024 | 35,05 | 36,45 | 34,30 | 34,90 | 2,80% | 1.626.936,00 |
| 08.11.2024 | 32,20 | 33,97 | 32,20 | 33,95 | 4,33% | 1.269.127,00 |
| 07.11.2024 | 32,71 | 32,89 | 31,80 | 32,54 | 2,81% | 1.147.000,00 |
| 06.11.2024 | 30,42 | 31,82 | 29,50 | 31,65 | 8,02% | 1.220.616,00 |
| 05.11.2024 | 28,57 | 29,93 | 28,14 | 29,30 | 2,70% | 683.897,00 |
| 04.11.2024 | 28,02 | 28,93 | 27,96 | 28,53 | 0,32% | 460.946,00 |
| 01.11.2024 | 28,35 | 29,20 | 28,18 | 28,44 | 2,34% | 669.663,00 |
| 31.10.2024 | 29,56 | 29,89 | 27,44 | 27,79 | -7,21% | 1.054.371,00 |
| 30.10.2024 | 29,31 | 31,32 | 29,31 | 29,95 | 1,42% | 1.577.073,00 |
| 29.10.2024 | 28,37 | 29,68 | 27,85 | 29,53 | 3,94% | 942.686,00 |
| 28.10.2024 | 27,99 | 28,99 | 27,66 | 28,41 | 3,61% | 809.360,00 |
| 25.10.2024 | 28,65 | 29,69 | 27,10 | 27,42 | -4,06% | 1.434.647,00 |
| 24.10.2024 | 28,34 | 29,16 | 28,32 | 28,58 | 0,95% | 543.279,00 |
| 23.10.2024 | 29,09 | 29,79 | 27,75 | 28,31 | -3,94% | 953.799,00 |
| 22.10.2024 | 30,02 | 30,27 | 28,88 | 29,47 | -2,22% | 842.267,00 |
| 21.10.2024 | 30,10 | 30,62 | 29,60 | 30,14 | 0,30% | 1.084.622,00 |
| 18.10.2024 | 29,68 | 31,40 | 29,50 | 30,05 | 2,28% | 1.350.931,00 |
| 17.10.2024 | 28,88 | 29,88 | 28,33 | 29,38 | 1,87% | 1.989.543,00 |
| 16.10.2024 | 29,10 | 29,78 | 28,18 | 28,84 | 0,03% | 847.379,00 |
| 15.10.2024 | 28,61 | 29,25 | 27,75 | 28,83 | 0,52% | 918.741,00 |
| 14.10.2024 | 30,06 | 30,50 | 28,02 | 28,68 | -4,18% | 1.800.496,00 |
| 11.10.2024 | 27,86 | 31,77 | 27,73 | 29,93 | 8,72% | 4.898.580,00 |
| 10.10.2024 | 23,85 | 28,23 | 23,81 | 27,53 | 18,46% | 5.120.405,00 |
| 09.10.2024 | 23,45 | 23,81 | 23,15 | 23,24 | -0,60% | 425.453,00 |
| 08.10.2024 | 23,53 | 23,84 | 22,96 | 23,38 | -1,43% | 838.673,00 |
| 07.10.2024 | 23,85 | 23,92 | 23,27 | 23,72 | -0,50% | 605.668,00 |
| 04.10.2024 | 23,70 | 24,14 | 22,94 | 23,84 | 3,38% | 1.277.590,00 |
| 03.10.2024 | 23,94 | 24,18 | 22,91 | 23,06 | -4,61% | 1.254.813,00 |
| 02.10.2024 | 23,57 | 24,39 | 23,28 | 24,18 | 1,49% | 787.870,00 |
| 01.10.2024 | 24,35 | 24,44 | 23,37 | 23,82 | -2,30% | 796.776,00 |
| 30.09.2024 | 25,48 | 25,69 | 24,34 | 24,38 | -4,47% | 904.162,00 |
| 27.09.2024 | 25,61 | 26,30 | 25,05 | 25,52 | 1,59% | 1.331.778,00 |
| 26.09.2024 | 23,75 | 25,54 | 23,75 | 25,12 | 8,65% | 1.592.139,00 |
| 25.09.2024 | 23,86 | 23,99 | 22,78 | 23,12 | -2,28% | 1.127.346,00 |
| 24.09.2024 | 23,86 | 24,10 | 22,92 | 23,66 | 0,60% | 1.101.787,00 |
| 23.09.2024 | 25,17 | 25,20 | 23,35 | 23,52 | -6,56% | 1.653.629,00 |
| 20.09.2024 | 24,86 | 25,56 | 24,23 | 25,17 | 0,68% | 4.637.782,00 |
| 19.09.2024 | 26,97 | 26,97 | 24,91 | 25,00 | 0,08% | 2.053.185,00 |
| 18.09.2024 | 24,92 | 26,30 | 24,34 | 24,98 | 0,08% | 2.706.657,00 |
| 17.09.2024 | 23,03 | 25,03 | 22,69 | 24,96 | 11,38% | 3.769.937,00 |
| 16.09.2024 | 21,20 | 23,03 | 20,92 | 22,41 | 6,01% | 2.126.879,00 |
| 13.09.2024 | 19,56 | 21,55 | 19,56 | 21,14 | 3,17% | 2.475.747,00 |
| 12.09.2024 | 19,38 | 21,15 | 19,34 | 20,49 | 5,73% | 2.290.212,00 |
| 11.09.2024 | 18,32 | 19,40 | 17,88 | 19,38 | 8,51% | 2.310.066,00 |
| 10.09.2024 | 18,63 | 18,68 | 17,47 | 17,86 | -2,99% | 1.684.536,00 |
| 09.09.2024 | 18,06 | 18,66 | 17,90 | 18,41 | 2,33% | 1.591.285,00 |
| 06.09.2024 | 18,18 | 18,70 | 17,64 | 17,99 | -0,06% | 1.999.790,00 |
| 05.09.2024 | 18,15 | 18,20 | 17,46 | 18,00 | -0,66% | 1.808.521,00 |
| 04.09.2024 | 17,77 | 18,28 | 17,11 | 18,12 | 0,83% | 2.675.900,00 |
| 03.09.2024 | 19,00 | 19,05 | 17,53 | 17,97 | -6,41% | 3.046.067,00 |
| 30.08.2024 | 19,63 | 20,45 | 19,07 | 19,20 | -0,72% | 1.768.915,00 |
| 29.08.2024 | 20,23 | 20,65 | 19,29 | 19,34 | -3,35% | 2.372.413,00 |
| 28.08.2024 | 21,34 | 21,34 | 19,76 | 20,01 | -6,50% | 3.033.950,00 |
| 27.08.2024 | 22,52 | 22,55 | 21,09 | 21,40 | -6,02% | 3.208.137,00 |
| 26.08.2024 | 23,53 | 23,66 | 22,52 | 22,77 | -2,53% | 1.576.626,00 |