1,180$
-1,67%
Echtzeit-Aktienkurs Synlogic Inc.
Bid:
Ask:
Aktienkurse zur Synlogic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -1,67% | 18.827,00 |
| 02.07.2025 | 1,24 | 1,26 | 1,19 | 1,20 | 1,69% | 3.566,00 |
| 01.07.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -7,09% | 10.638,00 |
| 30.06.2025 | 1,27 | 1,27 | 1,23 | 1,27 | 4,10% | 4.054,00 |
| 27.06.2025 | 1,29 | 1,29 | 1,20 | 1,22 | 0,00% | 7.275,00 |
| 26.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | 2.910,00 |
| 25.06.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,59% | 2.968,00 |
| 24.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,97% | 733,00 |
| 23.06.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -7,14% | 24.342,00 |
| 20.06.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,79% | 1.815,00 |
| 18.06.2025 | 1,23 | 1,27 | 1,21 | 1,21 | -2,10% | 3.869,00 |
| 17.06.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,48% | 2.086,00 |
| 16.06.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -2,97% | 2.411,00 |
| 13.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 1,38% | 949,00 |
| 12.06.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | 4.272,00 |
| 11.06.2025 | 1,27 | 1,29 | 1,19 | 1,22 | -5,43% | 17.744,00 |
| 10.06.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 1,98% | 3.560,00 |
| 09.06.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 4,46% | 10.903,00 |
| 06.06.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,74% | 8.854,00 |
| 05.06.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 2.856,00 |
| 04.06.2025 | 1,20 | 1,27 | 1,20 | 1,23 | 5,13% | 18.772,00 |
| 03.06.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -1,85% | 1.215,00 |
| 02.06.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 3,65% | 34.917,00 |
| 30.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 316,00 |
| 29.05.2025 | 1,15 | 1,20 | 1,15 | 1,15 | 0,52% | 2.628,00 |
| 28.05.2025 | 1,14 | 1,15 | 1,11 | 1,14 | -0,52% | 30.976,00 |
| 27.05.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 1,77% | 12.465,00 |
| 23.05.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,44% | 2.571,00 |
| 22.05.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,28% | 2.202,00 |
| 21.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | 6.311,00 |
| 20.05.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 4,63% | 15.262,00 |
| 19.05.2025 | 1,11 | 1,11 | 1,08 | 1,08 | 0,00% | 291,00 |
| 16.05.2025 | 1,14 | 1,14 | 1,07 | 1,08 | -4,85% | 6.458,00 |
| 15.05.2025 | 1,11 | 1,14 | 1,05 | 1,14 | 2,25% | 2.358,00 |
| 14.05.2025 | 1,11 | 1,11 | 1,00 | 1,11 | 0,91% | 33.457,00 |
| 13.05.2025 | 1,19 | 1,19 | 1,01 | 1,10 | -2,22% | 11.446,00 |
| 12.05.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,45% | 37.723,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -5,08% | 6.985,00 |
| 08.05.2025 | 1,05 | 1,18 | 1,05 | 1,18 | 5,36% | 3.692,00 |
| 07.05.2025 | 1,19 | 1,19 | 1,06 | 1,12 | -4,11% | 16.911,00 |
| 06.05.2025 | 1,12 | 1,18 | 1,11 | 1,17 | -0,17% | 21.969,00 |
| 05.05.2025 | 1,15 | 1,20 | 1,15 | 1,17 | -2,50% | 25.374,00 |
| 02.05.2025 | 1,07 | 1,20 | 1,07 | 1,20 | 0,84% | 1.822,00 |
| 30.04.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 3,48% | 2.969,00 |
| 29.04.2025 | 1,10 | 1,15 | 1,08 | 1,15 | 2,68% | 3.768,00 |
| 28.04.2025 | 1,20 | 1,20 | 1,05 | 1,12 | -3,78% | 9.747,00 |
| 25.04.2025 | 1,10 | 1,17 | 1,10 | 1,16 | 0,34% | 3.368,00 |
| 24.04.2025 | 1,16 | 1,16 | 1,12 | 1,16 | 0,52% | 2.263,00 |
| 23.04.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 3,41% | 4.080,00 |
| 22.04.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 5,28% | 18.880,00 |
| 21.04.2025 | 1,02 | 1,10 | 1,02 | 1,06 | 0,00% | 10.052,00 |
| 17.04.2025 | 1,02 | 1,06 | 1,00 | 1,06 | 4,95% | 6.043,00 |
| 16.04.2025 | 1,05 | 1,08 | 1,00 | 1,01 | -6,48% | 7.418,00 |
| 15.04.2025 | 1,01 | 1,08 | 1,01 | 1,08 | -1,82% | 803,00 |
| 14.04.2025 | 1,01 | 1,10 | 0,99 | 1,10 | 7,32% | 8.487,00 |
| 11.04.2025 | 1,03 | 1,05 | 0,95 | 1,03 | -3,30% | 1.725,00 |
| 10.04.2025 | 1,00 | 1,08 | 0,99 | 1,06 | 2,91% | 5.065,00 |
| 09.04.2025 | 0,98 | 1,04 | 0,90 | 1,03 | 5,86% | 25.710,00 |
| 08.04.2025 | 1,08 | 1,08 | 0,90 | 0,97 | -8,64% | 76.130,00 |
| 07.04.2025 | 1,03 | 1,08 | 1,00 | 1,07 | -1,39% | 8.560,00 |
| 04.04.2025 | 1,10 | 1,17 | 0,97 | 1,08 | -6,90% | 19.170,00 |
| 03.04.2025 | 1,20 | 1,20 | 1,10 | 1,16 | -3,33% | 14.081,00 |
| 02.04.2025 | 1,21 | 1,26 | 1,17 | 1,20 | -1,64% | 19.198,00 |
| 01.04.2025 | 1,20 | 1,23 | 1,20 | 1,22 | -1,61% | 8.184,00 |
| 31.03.2025 | 1,28 | 1,28 | 1,20 | 1,24 | -3,13% | 28.941,00 |
| 28.03.2025 | 1,28 | 1,32 | 1,28 | 1,28 | 0,00% | 5.517,00 |
| 27.03.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | 1.121,00 |
| 26.03.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,08% | 1.000,00 |
| 25.03.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -1,59% | 872,00 |
| 24.03.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 1,54% | 822,00 |
| 21.03.2025 | 1,30 | 1,31 | 1,25 | 1,30 | 0,00% | 6.589,00 |
| 20.03.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 1.904,00 |
| 19.03.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 1,53% | 1.821,00 |
| 18.03.2025 | 1,33 | 1,33 | 1,26 | 1,31 | -1,50% | 3.567,00 |
| 17.03.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 5,56% | 6.044,00 |
| 14.03.2025 | 1,19 | 1,27 | 1,18 | 1,26 | 5,00% | 1.605,00 |
| 13.03.2025 | 1,31 | 1,31 | 1,20 | 1,20 | -3,23% | 9.620,00 |
| 12.03.2025 | 1,33 | 1,33 | 1,24 | 1,24 | 0,81% | 738,00 |
| 11.03.2025 | 1,22 | 1,28 | 1,15 | 1,23 | -2,38% | 14.793,00 |
| 10.03.2025 | 1,37 | 1,37 | 1,26 | 1,26 | -4,18% | 5.897,00 |
| 07.03.2025 | 1,37 | 1,39 | 1,32 | 1,32 | 0,38% | 3.449,00 |
| 06.03.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,34% | 1.108,00 |
| 05.03.2025 | 1,32 | 1,37 | 1,26 | 1,28 | -4,83% | 3.484,00 |
| 04.03.2025 | 1,35 | 1,35 | 1,27 | 1,35 | -1,10% | 11.610,00 |
| 03.03.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -0,73% | 3.491,00 |
| 28.02.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | 731,00 |
| 27.02.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 1,45% | 16.689,00 |
| 26.02.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 2.030,00 |
| 25.02.2025 | 1,38 | 1,41 | 1,36 | 1,38 | -1,43% | 27.993,00 |
| 24.02.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 2,94% | 1.469,00 |
| 21.02.2025 | 1,41 | 1,43 | 1,36 | 1,36 | -3,55% | 4.569,00 |
| 20.02.2025 | 1,40 | 1,41 | 1,34 | 1,41 | 1,15% | 4.812,00 |
| 19.02.2025 | 1,31 | 1,39 | 1,31 | 1,39 | 1,75% | 26.743,00 |
| 18.02.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -2,14% | 15.892,00 |
| 14.02.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | 11.094,00 |
| 13.02.2025 | 1,33 | 1,40 | 1,30 | 1,40 | 2,94% | 36.651,00 |
| 12.02.2025 | 1,34 | 1,39 | 1,28 | 1,36 | 1,49% | 3.794,00 |
| 11.02.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,74% | 61.374,00 |
| 10.02.2025 | 1,33 | 1,35 | 1,29 | 1,35 | 0,75% | 7.300,00 |
| 07.02.2025 | 1,30 | 1,34 | 1,30 | 1,34 | -0,74% | 2.015,00 |