Symbotic
[ISIN: US87151X1019]
Aktienkurse
20,390$ 0,69%
Echtzeit-Aktienkurs Symbotic
Bid: Ask:

Aktienkurse zur Symbotic Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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