29,440$
-1,64%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 22,56 | 23,59 | 21,72 | 23,36 | 4,89% | 2.729.236,00 |
| 22.08.2024 | 24,87 | 24,89 | 22,11 | 22,27 | -10,45% | 2.530.728,00 |
| 21.08.2024 | 24,05 | 25,05 | 23,81 | 24,87 | 4,19% | 1.358.589,00 |
| 20.08.2024 | 25,20 | 25,52 | 23,70 | 23,87 | -5,16% | 2.384.810,00 |
| 19.08.2024 | 22,30 | 25,42 | 22,07 | 25,17 | 13,17% | 3.374.659,00 |
| 16.08.2024 | 21,36 | 23,22 | 21,26 | 22,24 | 3,97% | 2.949.572,00 |
| 15.08.2024 | 22,00 | 22,58 | 21,32 | 21,39 | -0,05% | 2.083.145,00 |
| 14.08.2024 | 22,05 | 22,34 | 21,27 | 21,40 | -1,47% | 1.170.923,00 |
| 13.08.2024 | 21,57 | 21,98 | 21,37 | 21,72 | 2,31% | 1.768.514,00 |
| 12.08.2024 | 22,14 | 22,20 | 20,90 | 21,23 | -3,06% | 2.172.337,00 |
| 09.08.2024 | 22,27 | 22,44 | 21,37 | 21,90 | -1,53% | 1.471.307,00 |
| 08.08.2024 | 22,39 | 22,50 | 22,01 | 22,24 | 2,16% | 1.225.297,00 |
| 07.08.2024 | 23,40 | 23,64 | 21,59 | 21,77 | -5,02% | 2.270.049,00 |
| 06.08.2024 | 23,50 | 23,51 | 22,01 | 22,92 | -0,17% | 2.383.636,00 |
| 05.08.2024 | 21,41 | 24,31 | 21,11 | 22,96 | -3,12% | 2.627.442,00 |
| 02.08.2024 | 23,70 | 24,15 | 22,54 | 23,70 | -3,70% | 3.150.872,00 |
| 01.08.2024 | 26,80 | 27,67 | 24,21 | 24,61 | -8,21% | 2.712.451,00 |
| 31.07.2024 | 27,58 | 28,24 | 26,42 | 26,81 | -1,61% | 2.728.670,00 |
| 30.07.2024 | 26,50 | 31,85 | 26,02 | 27,25 | -23,52% | 8.260.638,00 |
| 29.07.2024 | 39,00 | 39,40 | 35,46 | 35,63 | -8,17% | 3.009.889,00 |
| 26.07.2024 | 38,83 | 39,49 | 37,55 | 38,80 | 2,54% | 1.062.533,00 |
| 25.07.2024 | 36,01 | 38,25 | 35,80 | 37,84 | 4,56% | 1.549.016,00 |
| 24.07.2024 | 39,21 | 39,46 | 36,11 | 36,19 | -8,96% | 1.816.885,00 |
| 23.07.2024 | 37,76 | 40,06 | 37,62 | 39,75 | 2,82% | 1.350.156,00 |
| 22.07.2024 | 39,65 | 39,89 | 37,46 | 38,66 | -1,35% | 1.049.455,00 |
| 19.07.2024 | 37,81 | 39,19 | 37,50 | 39,19 | 1,82% | 870.674,00 |
| 18.07.2024 | 39,96 | 40,36 | 37,89 | 38,49 | -2,90% | 1.141.536,00 |
| 17.07.2024 | 40,24 | 41,35 | 38,97 | 39,64 | -4,34% | 1.033.776,00 |
| 16.07.2024 | 40,06 | 41,76 | 39,77 | 41,44 | 4,57% | 1.110.781,00 |
| 15.07.2024 | 38,68 | 40,59 | 38,60 | 39,63 | 3,20% | 1.093.260,00 |
| 12.07.2024 | 38,01 | 38,83 | 38,01 | 38,40 | 1,40% | 805.142,00 |
| 11.07.2024 | 37,48 | 38,79 | 36,61 | 37,87 | 3,75% | 1.368.807,00 |
| 10.07.2024 | 38,39 | 38,46 | 35,00 | 36,50 | -4,05% | 2.314.534,00 |
| 09.07.2024 | 37,17 | 38,36 | 37,07 | 38,04 | 2,34% | 1.045.253,00 |
| 08.07.2024 | 36,04 | 37,85 | 36,04 | 37,17 | 3,80% | 1.239.945,00 |
| 05.07.2024 | 35,30 | 35,89 | 35,21 | 35,81 | 1,33% | 661.321,00 |
| 03.07.2024 | 36,19 | 36,39 | 35,13 | 35,34 | -2,35% | 544.476,00 |
| 02.07.2024 | 35,26 | 36,50 | 35,10 | 36,19 | 2,00% | 705.640,00 |
| 01.07.2024 | 35,53 | 35,65 | 34,89 | 35,48 | 0,91% | 1.142.410,00 |
| 28.06.2024 | 35,37 | 36,38 | 34,43 | 35,16 | -0,11% | 1.353.911,00 |
| 27.06.2024 | 32,76 | 35,30 | 32,43 | 35,20 | 8,11% | 1.870.101,00 |