20,320$
-5,53%
Echtzeit-Aktienkurs Symbotic
Bid:
Ask:
Aktienkurse zur Symbotic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |