1,140$
-6,56%
Echtzeit-Aktienkurs Synlogic Inc.
Bid:
Ask:
Aktienkurse zur Synlogic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,19 | 1,20 | 1,14 | 1,14 | -6,56% | 24.013,00 |
| 08.01.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 3,39% | 8.906,00 |
| 07.01.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | 6.529,00 |
| 06.01.2026 | 1,24 | 1,27 | 1,17 | 1,19 | 0,00% | 3.757,00 |
| 05.01.2026 | 1,18 | 1,25 | 1,18 | 1,19 | 1,71% | 39.177,00 |
| 02.01.2026 | 1,10 | 1,19 | 1,10 | 1,17 | 4,46% | 21.531,00 |
| 31.12.2025 | 1,11 | 1,18 | 1,10 | 1,12 | -0,88% | 32.903,00 |
| 30.12.2025 | 1,14 | 1,18 | 1,12 | 1,13 | -2,59% | 22.796,00 |
| 29.12.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -4,92% | 5.341,00 |
| 26.12.2025 | 1,20 | 1,22 | 1,15 | 1,22 | 4,27% | 29.825,00 |
| 24.12.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | 7.677,00 |
| 23.12.2025 | 1,17 | 1,21 | 1,14 | 1,17 | -1,68% | 53.260,00 |
| 22.12.2025 | 1,17 | 1,22 | 1,17 | 1,19 | -3,09% | 39.034,00 |
| 19.12.2025 | 1,17 | 1,28 | 1,14 | 1,23 | 8,67% | 35.575,00 |
| 18.12.2025 | 1,10 | 1,19 | 1,10 | 1,13 | 2,73% | 80.586,00 |
| 17.12.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 3,77% | 43.017,00 |
| 16.12.2025 | 1,07 | 1,11 | 1,06 | 1,06 | -0,47% | 45.351,00 |
| 15.12.2025 | 1,07 | 1,11 | 1,07 | 1,07 | -4,05% | 30.408,00 |
| 12.12.2025 | 1,11 | 1,13 | 1,11 | 1,11 | 0,91% | 22.519,00 |
| 11.12.2025 | 1,14 | 1,20 | 1,10 | 1,10 | -1,79% | 35.083,00 |
| 10.12.2025 | 1,05 | 1,13 | 1,05 | 1,12 | 7,69% | 53.070,00 |
| 09.12.2025 | 1,06 | 1,13 | 1,04 | 1,04 | 0,97% | 57.423,00 |
| 08.12.2025 | 1,06 | 1,09 | 1,03 | 1,03 | 0,00% | 25.768,00 |
| 05.12.2025 | 1,15 | 1,15 | 1,01 | 1,03 | -10,43% | 65.963,00 |
| 04.12.2025 | 1,33 | 1,33 | 1,10 | 1,15 | -11,54% | 726.726,00 |
| 03.12.2025 | 1,35 | 1,35 | 1,29 | 1,30 | -8,45% | 23.595,00 |
| 02.12.2025 | 1,39 | 1,43 | 1,34 | 1,42 | 0,71% | 23.150,00 |
| 01.12.2025 | 1,48 | 1,48 | 1,38 | 1,41 | -3,42% | 13.874,00 |
| 28.11.2025 | 1,56 | 1,57 | 1,44 | 1,46 | -11,52% | 145.679,00 |
| 26.11.2025 | 1,66 | 1,73 | 1,64 | 1,65 | -1,20% | 4.977,00 |
| 25.11.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | 3.028,00 |
| 24.11.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 1,86% | 4.864,00 |
| 20.11.2025 | 1,62 | 1,70 | 1,61 | 1,61 | -0,62% | 43.258,00 |
| 19.11.2025 | 1,69 | 1,69 | 1,61 | 1,62 | -1,82% | 2.888,00 |
| 18.11.2025 | 1,72 | 1,72 | 1,61 | 1,65 | -2,37% | 35.362,00 |
| 17.11.2025 | 1,70 | 1,76 | 1,67 | 1,69 | 1,20% | 22.733,00 |
| 13.11.2025 | 1,64 | 1,86 | 1,64 | 1,67 | -1,18% | 65.870,00 |
| 12.11.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 6,29% | 11.848,00 |
| 11.11.2025 | 1,64 | 1,65 | 1,59 | 1,59 | -1,85% | 11.810,00 |
| 10.11.2025 | 1,59 | 1,73 | 1,52 | 1,62 | 1,89% | 109.791,00 |
| 07.11.2025 | 1,59 | 1,61 | 1,56 | 1,59 | -3,05% | 10.393,00 |
| 06.11.2025 | 1,60 | 1,77 | 1,55 | 1,64 | 1,23% | 32.331,00 |
| 05.11.2025 | 1,64 | 1,65 | 1,58 | 1,62 | 1,25% | 36.193,00 |
| 04.11.2025 | 1,71 | 1,81 | 1,58 | 1,60 | -3,61% | 29.193,00 |
| 03.11.2025 | 1,77 | 1,77 | 1,66 | 1,66 | -1,78% | 30.099,00 |
| 31.10.2025 | 1,67 | 1,74 | 1,67 | 1,69 | -1,17% | 51.117,00 |
| 30.10.2025 | 1,77 | 1,80 | 1,69 | 1,71 | -3,39% | 105.164,00 |
| 29.10.2025 | 1,78 | 1,87 | 1,77 | 1,77 | -2,21% | 38.578,00 |
| 28.10.2025 | 1,77 | 1,87 | 1,77 | 1,81 | 2,84% | 24.794,00 |
| 27.10.2025 | 1,75 | 1,77 | 1,71 | 1,76 | -0,56% | 7.921,00 |
| 24.10.2025 | 1,69 | 1,80 | 1,69 | 1,77 | 2,91% | 10.770,00 |
| 23.10.2025 | 1,75 | 1,78 | 1,64 | 1,72 | 0,00% | 16.077,00 |
| 22.10.2025 | 1,75 | 1,77 | 1,71 | 1,72 | -3,37% | 16.093,00 |
| 21.10.2025 | 1,81 | 1,82 | 1,74 | 1,78 | 2,89% | 121.622,00 |
| 20.10.2025 | 1,83 | 1,87 | 1,73 | 1,73 | -5,46% | 144.848,00 |
| 17.10.2025 | 1,67 | 1,84 | 1,67 | 1,83 | 7,65% | 118.914,00 |
| 16.10.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 1,19% | 6.498,00 |
| 15.10.2025 | 1,72 | 1,73 | 1,68 | 1,68 | 0,60% | 62.949,00 |
| 14.10.2025 | 1,59 | 1,74 | 1,59 | 1,67 | 7,74% | 59.570,00 |
| 13.10.2025 | 1,68 | 1,71 | 1,55 | 1,55 | -7,74% | 14.071,00 |
| 10.10.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -1,75% | 15.848,00 |
| 09.10.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -1,44% | 9.677,00 |
| 08.10.2025 | 1,70 | 1,74 | 1,68 | 1,74 | 2,06% | 11.966,00 |
| 07.10.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 1,61% | 24.684,00 |
| 06.10.2025 | 1,61 | 1,70 | 1,61 | 1,67 | -1,01% | 17.001,00 |
| 02.10.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,59% | 5.270,00 |
| 01.10.2025 | 1,62 | 1,74 | 1,62 | 1,70 | 1,92% | 18.428,00 |
| 30.09.2025 | 1,69 | 1,70 | 1,62 | 1,67 | -1,88% | 8.233,00 |
| 29.09.2025 | 1,68 | 1,73 | 1,64 | 1,70 | -2,30% | 6.147,00 |
| 26.09.2025 | 1,64 | 1,76 | 1,64 | 1,74 | 4,82% | 17.464,00 |
| 25.09.2025 | 1,67 | 1,69 | 1,64 | 1,66 | -2,41% | 6.546,00 |
| 24.09.2025 | 1,62 | 1,77 | 1,62 | 1,70 | -2,24% | 14.664,00 |
| 23.09.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 0,99% | 2.549,00 |
| 22.09.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -1,26% | 15.867,00 |
| 19.09.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 4,49% | 25.951,00 |
| 18.09.2025 | 1,71 | 1,75 | 1,63 | 1,67 | -2,34% | 19.273,00 |
| 17.09.2025 | 1,73 | 1,76 | 1,71 | 1,71 | -1,72% | 11.775,00 |
| 16.09.2025 | 1,68 | 1,77 | 1,67 | 1,74 | 5,78% | 49.337,00 |
| 15.09.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 3,46% | 31.764,00 |
| 12.09.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 8,16% | 46.993,00 |
| 11.09.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -2,00% | 4.595,00 |
| 10.09.2025 | 1,45 | 1,54 | 1,45 | 1,50 | 2,74% | 31.438,00 |
| 09.09.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 8.581,00 |
| 08.09.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 2,74% | 6.380,00 |
| 05.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,00% | 10.809,00 |
| 04.09.2025 | 1,52 | 1,58 | 1,44 | 1,46 | -2,01% | 48.230,00 |
| 03.09.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 2,05% | 16.270,00 |
| 02.09.2025 | 1,45 | 1,46 | 1,41 | 1,46 | 0,69% | 17.878,00 |
| 29.08.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 0,00% | 9.218,00 |
| 28.08.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -0,68% | 5.515,00 |
| 27.08.2025 | 1,44 | 1,48 | 1,43 | 1,46 | 0,00% | 15.864,00 |
| 26.08.2025 | 1,46 | 1,48 | 1,41 | 1,46 | -1,35% | 25.987,00 |
| 25.08.2025 | 1,47 | 1,48 | 1,43 | 1,48 | 1,37% | 35.436,00 |
| 22.08.2025 | 1,44 | 1,52 | 1,44 | 1,46 | 4,29% | 10.579,00 |
| 21.08.2025 | 1,50 | 1,50 | 1,38 | 1,40 | 0,00% | 23.873,00 |
| 20.08.2025 | 1,38 | 1,67 | 1,38 | 1,40 | 0,00% | 17.109,00 |
| 19.08.2025 | 1,43 | 1,50 | 1,40 | 1,40 | -2,10% | 10.000,00 |
| 18.08.2025 | 1,48 | 1,57 | 1,42 | 1,43 | -3,38% | 37.443,00 |
| 15.08.2025 | 1,51 | 1,51 | 1,45 | 1,48 | 2,07% | 15.101,00 |
| 14.08.2025 | 1,53 | 1,58 | 1,45 | 1,45 | -3,33% | 26.299,00 |