16,310$
-16,83%
Echtzeit-Aktienkurs SilverSun Technologies
Bid:
Ask:
Aktienkurse zur SilverSun Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2024 | 15,80 | 17,99 | 14,51 | 16,31 | -16,83% | 323.494,00 |
| 04.06.2024 | 19,36 | 19,65 | 18,25 | 19,61 | 1,34% | 132.320,00 |
| 03.06.2024 | 19,50 | 19,57 | 17,00 | 19,35 | 4,03% | 272.055,00 |
| 31.05.2024 | 19,50 | 19,95 | 18,25 | 18,60 | -4,62% | 95.371,00 |
| 30.05.2024 | 20,00 | 20,14 | 18,75 | 19,50 | 0,21% | 82.759,00 |
| 29.05.2024 | 18,49 | 19,71 | 17,90 | 19,46 | 10,01% | 111.189,00 |
| 28.05.2024 | 15,24 | 19,21 | 15,24 | 17,69 | 10,63% | 181.493,00 |
| 24.05.2024 | 15,64 | 16,18 | 15,29 | 15,99 | 6,60% | 61.560,00 |
| 23.05.2024 | 15,74 | 16,07 | 14,74 | 15,00 | -3,97% | 36.614,00 |
| 22.05.2024 | 16,25 | 16,39 | 15,41 | 15,62 | -3,46% | 24.738,00 |
| 21.05.2024 | 15,72 | 16,45 | 15,72 | 16,18 | -0,06% | 22.842,00 |
| 20.05.2024 | 15,79 | 16,24 | 15,33 | 16,19 | 5,13% | 23.407,00 |
| 17.05.2024 | 16,11 | 16,22 | 15,06 | 15,40 | -5,29% | 18.441,00 |
| 16.05.2024 | 15,90 | 16,49 | 15,55 | 16,26 | 2,91% | 30.018,00 |
| 15.05.2024 | 15,73 | 15,99 | 15,25 | 15,80 | 3,54% | 16.693,00 |
| 14.05.2024 | 14,94 | 15,75 | 14,42 | 15,26 | 3,88% | 55.420,00 |
| 13.05.2024 | 14,35 | 14,71 | 14,08 | 14,69 | 2,37% | 26.028,00 |
| 10.05.2024 | 15,11 | 15,11 | 14,24 | 14,35 | -2,91% | 17.614,00 |
| 09.05.2024 | 14,84 | 15,25 | 14,49 | 14,78 | 0,14% | 17.365,00 |
| 08.05.2024 | 13,50 | 14,95 | 13,50 | 14,76 | 3,51% | 20.210,00 |
| 07.05.2024 | 14,63 | 15,00 | 14,02 | 14,26 | -3,84% | 18.313,00 |
| 06.05.2024 | 14,18 | 14,96 | 14,08 | 14,83 | 6,23% | 32.514,00 |
| 03.05.2024 | 14,37 | 14,37 | 13,75 | 13,96 | 0,29% | 22.675,00 |
| 02.05.2024 | 14,25 | 14,50 | 13,69 | 13,92 | -2,05% | 19.051,00 |
| 01.05.2024 | 13,68 | 14,40 | 13,68 | 14,21 | -0,42% | 13.716,00 |
| 30.04.2024 | 14,80 | 14,80 | 13,69 | 14,27 | -4,87% | 56.143,00 |
| 29.04.2024 | 14,06 | 15,09 | 14,06 | 15,00 | 7,60% | 46.804,00 |
| 26.04.2024 | 13,74 | 14,35 | 13,55 | 13,94 | 3,80% | 36.137,00 |
| 25.04.2024 | 12,92 | 13,55 | 12,90 | 13,43 | 3,95% | 31.136,00 |
| 24.04.2024 | 13,56 | 13,56 | 12,80 | 12,92 | -5,37% | 31.067,00 |
| 23.04.2024 | 13,31 | 14,30 | 13,31 | 13,65 | 2,81% | 11.996,00 |
| 22.04.2024 | 13,02 | 13,69 | 12,51 | 13,28 | 1,45% | 42.538,00 |
| 19.04.2024 | 13,64 | 13,85 | 13,03 | 13,09 | -5,21% | 43.058,00 |
| 18.04.2024 | 15,61 | 15,61 | 13,64 | 13,81 | -11,36% | 60.656,00 |
| 17.04.2024 | 15,74 | 16,51 | 15,24 | 15,58 | 5,70% | 66.992,00 |
| 16.04.2024 | 13,83 | 14,75 | 13,71 | 14,74 | 6,04% | 69.909,00 |
| 15.04.2024 | 12,98 | 16,08 | 12,70 | 13,90 | 9,54% | 270.231,00 |
| 12.04.2024 | 13,10 | 13,10 | 12,53 | 12,69 | -2,98% | 32.985,00 |
| 11.04.2024 | 12,76 | 13,09 | 12,52 | 13,08 | 5,91% | 36.926,00 |
| 10.04.2024 | 12,94 | 13,08 | 12,30 | 12,35 | -4,00% | 18.804,00 |
| 09.04.2024 | 12,65 | 12,87 | 12,55 | 12,87 | 2,27% | 23.812,00 |
| 08.04.2024 | 13,03 | 13,03 | 12,56 | 12,58 | -2,86% | 34.665,00 |
| 05.04.2024 | 12,96 | 13,00 | 12,65 | 12,95 | 0,78% | 23.880,00 |
| 04.04.2024 | 13,20 | 13,20 | 12,64 | 12,85 | -1,15% | 26.174,00 |
| 03.04.2024 | 12,65 | 13,11 | 12,65 | 13,00 | 0,62% | 41.351,00 |
| 02.04.2024 | 12,62 | 13,00 | 12,32 | 12,92 | 0,54% | 29.151,00 |
| 01.04.2024 | 13,14 | 13,44 | 12,79 | 12,85 | -2,58% | 20.774,00 |
| 28.03.2024 | 13,01 | 13,49 | 13,01 | 13,19 | -0,23% | 23.933,00 |
| 27.03.2024 | 13,00 | 13,33 | 12,79 | 13,22 | 2,01% | 26.992,00 |
| 26.03.2024 | 13,08 | 13,21 | 12,80 | 12,96 | -0,54% | 34.545,00 |
| 25.03.2024 | 13,17 | 13,48 | 12,55 | 13,03 | -0,23% | 78.835,00 |
| 22.03.2024 | 13,71 | 13,74 | 13,06 | 13,06 | -2,83% | 45.618,00 |
| 21.03.2024 | 13,47 | 14,03 | 13,30 | 13,44 | 0,75% | 91.257,00 |
| 20.03.2024 | 13,30 | 13,63 | 13,10 | 13,34 | 0,45% | 76.716,00 |
| 19.03.2024 | 14,28 | 14,63 | 13,16 | 13,28 | -9,35% | 55.442,00 |
| 18.03.2024 | 13,81 | 15,51 | 13,81 | 14,65 | 6,08% | 65.464,00 |
| 15.03.2024 | 13,38 | 14,40 | 13,38 | 13,81 | 3,41% | 58.234,00 |
| 14.03.2024 | 14,33 | 14,50 | 13,21 | 13,36 | -6,44% | 122.907,00 |
| 13.03.2024 | 14,09 | 14,89 | 14,00 | 14,28 | 1,46% | 92.438,00 |
| 12.03.2024 | 13,86 | 14,37 | 13,80 | 14,07 | 1,74% | 24.423,00 |
| 11.03.2024 | 13,25 | 14,06 | 13,25 | 13,83 | 1,99% | 44.851,00 |
| 08.03.2024 | 13,52 | 13,94 | 13,16 | 13,56 | -1,09% | 142.110,00 |
| 07.03.2024 | 14,78 | 14,78 | 13,40 | 13,71 | -5,97% | 146.658,00 |
| 06.03.2024 | 15,01 | 15,50 | 14,25 | 14,58 | -3,25% | 47.576,00 |
| 05.03.2024 | 15,22 | 16,12 | 15,00 | 15,07 | -3,09% | 29.860,00 |
| 04.03.2024 | 15,12 | 16,45 | 14,82 | 15,55 | 3,74% | 78.757,00 |
| 01.03.2024 | 15,21 | 16,09 | 14,52 | 14,99 | -0,33% | 130.292,00 |
| 29.02.2024 | 16,49 | 17,02 | 15,01 | 15,04 | -7,67% | 100.417,00 |
| 28.02.2024 | 17,89 | 17,89 | 16,05 | 16,29 | -6,49% | 84.459,00 |
| 27.02.2024 | 18,38 | 18,38 | 16,46 | 17,42 | -2,82% | 105.894,00 |
| 26.02.2024 | 16,50 | 18,45 | 16,35 | 17,93 | 9,30% | 189.542,00 |
| 23.02.2024 | 15,76 | 16,89 | 15,56 | 16,40 | 3,99% | 120.424,00 |
| 22.02.2024 | 15,27 | 16,21 | 15,27 | 15,77 | 5,13% | 52.264,00 |
| 21.02.2024 | 15,05 | 15,45 | 14,81 | 15,00 | -1,96% | 26.850,00 |
| 20.02.2024 | 14,78 | 16,10 | 14,61 | 15,30 | 4,72% | 101.858,00 |
| 16.02.2024 | 15,10 | 15,48 | 14,51 | 14,61 | -4,45% | 41.408,00 |
| 15.02.2024 | 15,75 | 16,69 | 14,60 | 15,29 | -0,65% | 45.984,00 |
| 14.02.2024 | 15,24 | 16,00 | 14,87 | 15,39 | 5,77% | 83.658,00 |
| 13.02.2024 | 16,39 | 16,39 | 14,54 | 14,55 | -8,43% | 74.015,00 |
| 12.02.2024 | 15,25 | 16,88 | 14,70 | 15,89 | 6,36% | 155.702,00 |
| 09.02.2024 | 13,95 | 15,10 | 13,43 | 14,94 | 11,74% | 126.584,00 |
| 08.02.2024 | 13,21 | 14,00 | 12,81 | 13,37 | 2,06% | 49.849,00 |
| 07.02.2024 | 12,00 | 13,40 | 11,82 | 13,10 | 8,09% | 124.469,00 |
| 06.02.2024 | 12,25 | 12,79 | 11,88 | 12,12 | -1,30% | 72.697,00 |
| 05.02.2024 | 14,29 | 14,29 | 12,25 | 12,28 | -8,22% | 129.170,00 |
| 02.02.2024 | 13,21 | 13,87 | 13,10 | 13,38 | 0,90% | 66.049,00 |
| 01.02.2024 | 12,81 | 13,94 | 12,81 | 13,26 | -0,49% | 66.370,00 |
| 31.01.2024 | 13,13 | 14,20 | 12,99 | 13,33 | 1,56% | 53.999,00 |
| 30.01.2024 | 13,65 | 14,05 | 12,59 | 13,12 | -4,93% | 130.777,00 |
| 29.01.2024 | 13,99 | 14,39 | 13,60 | 13,80 | 0,07% | 88.608,00 |
| 26.01.2024 | 13,89 | 14,19 | 13,01 | 13,79 | -0,29% | 57.539,00 |
| 25.01.2024 | 15,04 | 15,04 | 13,66 | 13,83 | -5,40% | 91.055,00 |
| 24.01.2024 | 14,79 | 16,38 | 14,43 | 14,62 | -4,44% | 168.206,00 |
| 23.01.2024 | 14,44 | 15,55 | 13,82 | 15,30 | 9,29% | 179.512,00 |
| 22.01.2024 | 14,29 | 14,29 | 13,21 | 14,00 | -0,92% | 148.324,00 |
| 19.01.2024 | 14,11 | 14,68 | 13,20 | 14,13 | 3,59% | 156.664,00 |
| 18.01.2024 | 12,61 | 14,25 | 12,55 | 13,64 | 8,95% | 173.752,00 |
| 17.01.2024 | 13,00 | 13,12 | 12,10 | 12,52 | -6,78% | 256.723,00 |
| 16.01.2024 | 15,07 | 15,62 | 13,13 | 13,43 | -10,88% | 312.113,00 |
| 12.01.2024 | 15,69 | 16,22 | 15,00 | 15,07 | -4,80% | 186.429,00 |