39,430$
2,23%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 38,35 | 39,70 | 38,31 | 39,43 | 2,23% | 2.452.122,00 |
| 23.06.2026 | 38,93 | 39,22 | 38,19 | 38,57 | -4,05% | 2.472.303,00 |
| 22.06.2026 | 41,16 | 41,37 | 39,15 | 40,20 | -3,55% | 2.549.416,00 |
| 18.06.2026 | 40,77 | 41,73 | 39,94 | 41,68 | 3,76% | 2.925.222,00 |
| 17.06.2026 | 40,81 | 41,67 | 39,53 | 40,17 | -1,57% | 1.492.702,00 |
| 16.06.2026 | 41,67 | 43,27 | 40,48 | 40,81 | -2,18% | 1.807.513,00 |
| 15.06.2026 | 43,23 | 44,01 | 41,58 | 41,72 | 0,22% | 2.236.823,00 |
| 12.06.2026 | 43,09 | 43,27 | 41,56 | 41,63 | -2,80% | 1.695.442,00 |
| 11.06.2026 | 41,35 | 43,15 | 40,92 | 42,83 | 3,86% | 1.402.728,00 |
| 10.06.2026 | 41,77 | 43,04 | 41,05 | 41,24 | -3,01% | 1.562.554,00 |
| 09.06.2026 | 44,88 | 45,34 | 40,70 | 42,52 | -4,08% | 2.941.134,00 |
| 08.06.2026 | 44,43 | 45,18 | 44,01 | 44,33 | 0,70% | 1.850.707,00 |
| 05.06.2026 | 46,51 | 46,75 | 43,29 | 44,02 | -7,15% | 2.834.042,00 |
| 04.06.2026 | 46,81 | 48,22 | 46,07 | 47,41 | 0,42% | 1.531.784,00 |
| 03.06.2026 | 48,89 | 49,56 | 47,15 | 47,21 | -3,83% | 2.425.017,00 |
| 02.06.2026 | 48,34 | 49,73 | 48,06 | 49,09 | 1,43% | 2.303.675,00 |
| 01.06.2026 | 45,99 | 48,59 | 45,35 | 48,40 | 4,25% | 3.682.727,00 |
| 29.05.2026 | 49,18 | 49,18 | 45,88 | 46,43 | -4,89% | 4.773.256,00 |
| 28.05.2026 | 49,00 | 50,25 | 46,62 | 48,81 | -8,99% | 8.638.463,00 |
| 27.05.2026 | 53,00 | 54,20 | 52,11 | 53,63 | 1,44% | 1.673.243,00 |
| 26.05.2026 | 55,52 | 56,36 | 52,50 | 52,87 | -2,15% | 3.320.991,00 |
| 22.05.2026 | 51,80 | 55,57 | 51,80 | 54,03 | 6,05% | 2.926.932,00 |
| 21.05.2026 | 49,87 | 51,02 | 49,52 | 50,95 | 1,98% | 1.217.465,00 |
| 20.05.2026 | 47,32 | 50,15 | 46,94 | 49,96 | 7,19% | 1.753.132,00 |
| 19.05.2026 | 46,78 | 46,81 | 44,20 | 46,61 | -0,94% | 2.906.771,00 |
| 18.05.2026 | 47,44 | 47,85 | 46,10 | 47,05 | -0,57% | 2.388.019,00 |
| 15.05.2026 | 48,79 | 48,88 | 46,83 | 47,32 | -5,64% | 2.161.180,00 |
| 14.05.2026 | 49,50 | 50,39 | 48,20 | 50,15 | 0,84% | 1.691.457,00 |
| 13.05.2026 | 50,50 | 50,59 | 48,13 | 49,73 | -3,10% | 2.208.419,00 |
| 12.05.2026 | 51,48 | 52,00 | 50,11 | 51,32 | -0,75% | 1.277.580,00 |
| 11.05.2026 | 52,10 | 53,61 | 51,16 | 51,71 | -1,11% | 1.986.504,00 |
| 08.05.2026 | 57,27 | 57,27 | 50,75 | 52,29 | -7,34% | 2.922.977,00 |
| 07.05.2026 | 58,15 | 61,39 | 55,03 | 56,43 | -7,73% | 2.810.597,00 |
| 06.05.2026 | 59,99 | 62,84 | 59,02 | 61,16 | 5,30% | 3.373.027,00 |
| 05.05.2026 | 57,91 | 58,72 | 56,78 | 58,08 | 1,89% | 1.289.398,00 |
| 04.05.2026 | 59,00 | 60,60 | 56,52 | 57,00 | -3,21% | 1.373.126,00 |
| 01.05.2026 | 59,43 | 59,74 | 56,40 | 58,89 | -0,36% | 1.113.068,00 |
| 30.04.2026 | 57,88 | 59,70 | 57,88 | 59,10 | 3,05% | 1.029.559,00 |
| 29.04.2026 | 57,16 | 57,59 | 55,40 | 57,35 | 0,47% | 1.144.326,00 |
| 28.04.2026 | 58,64 | 58,64 | 55,30 | 57,08 | -4,10% | 1.745.411,00 |
| 27.04.2026 | 59,97 | 60,14 | 56,92 | 59,52 | 0,22% | 1.703.728,00 |
| 24.04.2026 | 63,56 | 63,99 | 59,19 | 59,39 | -4,99% | 1.554.886,00 |
| 23.04.2026 | 63,00 | 64,22 | 61,24 | 62,51 | -1,12% | 806.541,00 |
| 22.04.2026 | 64,33 | 64,86 | 61,81 | 63,22 | 0,41% | 868.937,00 |
| 21.04.2026 | 65,57 | 67,08 | 62,85 | 62,96 | -3,33% | 1.464.634,00 |
| 20.04.2026 | 63,00 | 65,79 | 62,31 | 65,13 | 3,10% | 1.522.737,00 |
| 17.04.2026 | 61,99 | 65,45 | 61,12 | 63,17 | 4,31% | 2.373.402,00 |
| 16.04.2026 | 59,18 | 61,73 | 57,19 | 60,56 | 3,10% | 1.656.190,00 |
| 15.04.2026 | 61,04 | 61,98 | 58,04 | 58,74 | 3,85% | 2.765.514,00 |
| 14.04.2026 | 56,44 | 57,13 | 55,80 | 56,56 | 3,57% | 861.552,00 |
| 13.04.2026 | 52,78 | 55,20 | 52,41 | 54,61 | 1,45% | 812.486,00 |
| 10.04.2026 | 54,14 | 54,97 | 53,54 | 53,83 | 0,45% | 591.828,00 |
| 09.04.2026 | 54,25 | 54,93 | 53,11 | 53,59 | -1,76% | 912.714,00 |
| 08.04.2026 | 55,09 | 56,85 | 53,82 | 54,55 | 5,76% | 1.479.451,00 |
| 07.04.2026 | 52,61 | 53,13 | 50,50 | 51,58 | -3,23% | 1.079.196,00 |
| 06.04.2026 | 53,32 | 54,23 | 52,60 | 53,30 | -0,13% | 603.400,00 |
| 02.04.2026 | 52,00 | 54,90 | 51,71 | 53,37 | -2,65% | 1.156.802,00 |
| 01.04.2026 | 54,74 | 57,45 | 54,45 | 54,82 | 3,05% | 1.593.965,00 |
| 31.03.2026 | 50,17 | 53,28 | 49,30 | 53,20 | 12,21% | 1.697.956,00 |
| 30.03.2026 | 50,69 | 50,85 | 47,18 | 47,41 | -5,97% | 1.170.490,00 |
| 27.03.2026 | 50,00 | 51,09 | 48,77 | 50,42 | -0,75% | 1.040.937,00 |
| 26.03.2026 | 52,05 | 52,82 | 50,73 | 50,80 | -4,80% | 1.155.190,00 |
| 25.03.2026 | 54,46 | 55,25 | 52,42 | 53,36 | 0,66% | 1.472.209,00 |
| 24.03.2026 | 52,17 | 53,70 | 51,53 | 53,01 | 0,78% | 970.875,00 |
| 23.03.2026 | 51,01 | 53,97 | 51,00 | 52,60 | 4,95% | 1.584.278,00 |
| 20.03.2026 | 51,22 | 52,12 | 49,38 | 50,12 | -2,26% | 1.950.555,00 |
| 19.03.2026 | 48,92 | 51,77 | 48,76 | 51,28 | 2,44% | 967.693,00 |
| 18.03.2026 | 51,69 | 52,30 | 49,82 | 50,06 | -4,67% | 1.431.055,00 |
| 17.03.2026 | 51,04 | 52,53 | 50,58 | 52,51 | 3,02% | 854.030,00 |
| 16.03.2026 | 50,25 | 51,48 | 50,25 | 50,97 | 3,12% | 959.545,00 |
| 13.03.2026 | 50,77 | 51,54 | 48,92 | 49,43 | -2,27% | 2.192.128,00 |
| 12.03.2026 | 50,04 | 52,15 | 49,39 | 50,58 | -0,84% | 1.258.971,00 |
| 11.03.2026 | 49,95 | 51,69 | 49,88 | 51,01 | 2,27% | 897.250,00 |
| 10.03.2026 | 50,22 | 51,45 | 49,54 | 49,88 | -0,72% | 1.359.283,00 |
| 09.03.2026 | 47,40 | 50,28 | 45,75 | 50,24 | 3,35% | 1.900.514,00 |
| 06.03.2026 | 51,66 | 52,43 | 48,51 | 48,61 | -8,63% | 1.863.437,00 |
| 05.03.2026 | 53,61 | 54,71 | 51,50 | 53,20 | -1,55% | 1.185.351,00 |
| 04.03.2026 | 53,32 | 54,82 | 52,98 | 54,04 | 2,60% | 790.632,00 |
| 03.03.2026 | 51,86 | 53,49 | 50,33 | 52,67 | -2,84% | 987.867,00 |
| 02.03.2026 | 52,75 | 54,70 | 51,88 | 54,21 | -1,04% | 1.110.169,00 |
| 27.02.2026 | 55,78 | 56,24 | 53,60 | 54,78 | -4,60% | 1.216.875,00 |
| 26.02.2026 | 56,14 | 57,57 | 54,80 | 57,42 | 2,28% | 1.119.058,00 |
| 25.02.2026 | 56,97 | 57,86 | 55,27 | 56,14 | -0,28% | 1.788.208,00 |
| 24.02.2026 | 54,49 | 56,58 | 53,26 | 56,30 | 3,59% | 1.173.050,00 |
| 23.02.2026 | 53,10 | 54,69 | 52,19 | 54,35 | 1,03% | 1.305.163,00 |
| 20.02.2026 | 54,72 | 54,89 | 52,52 | 53,80 | -2,32% | 1.572.184,00 |
| 19.02.2026 | 55,60 | 56,32 | 54,75 | 55,08 | 1,97% | 1.307.672,00 |
| 18.02.2026 | 55,01 | 56,16 | 53,72 | 54,01 | -2,37% | 1.538.129,00 |
| 17.02.2026 | 53,97 | 56,31 | 53,06 | 55,32 | 0,67% | 1.624.397,00 |
| 13.02.2026 | 54,75 | 56,64 | 54,00 | 54,95 | 0,44% | 1.239.094,00 |
| 12.02.2026 | 58,87 | 59,20 | 54,32 | 54,71 | -6,32% | 2.181.542,00 |
| 11.02.2026 | 63,81 | 64,39 | 56,28 | 58,40 | -6,87% | 2.120.227,00 |
| 10.02.2026 | 63,20 | 64,41 | 61,33 | 62,71 | 0,27% | 2.478.271,00 |
| 09.02.2026 | 59,16 | 64,17 | 59,10 | 62,54 | 4,69% | 2.504.972,00 |
| 06.02.2026 | 55,92 | 61,00 | 55,70 | 59,74 | 11,08% | 3.677.458,00 |
| 05.02.2026 | 51,75 | 57,37 | 50,87 | 53,78 | 0,56% | 6.123.670,00 |
| 04.02.2026 | 55,59 | 56,28 | 51,45 | 53,48 | -4,70% | 4.385.129,00 |
| 03.02.2026 | 55,77 | 57,19 | 54,21 | 56,12 | 3,68% | 2.097.120,00 |
| 02.02.2026 | 53,50 | 54,95 | 51,71 | 54,13 | -0,44% | 2.024.158,00 |
| 30.01.2026 | 55,50 | 57,86 | 53,37 | 54,37 | -3,26% | 1.940.437,00 |