39,690$
1,74%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,70 | 40,25 | 38,07 | 39,69 | 1,74% | 1.427.388,00 |
| 19.10.2026 | 39,77 | 39,79 | 38,00 | 39,01 | 0,62% | 1.443.538,00 |
| 16.10.2026 | 39,50 | 40,38 | 38,29 | 38,77 | -2,49% | 1.568.684,00 |
| 15.10.2026 | 36,94 | 40,36 | 36,47 | 39,76 | 4,91% | 2.433.613,00 |
| 14.10.2026 | 40,01 | 40,08 | 37,35 | 37,90 | -7,31% | 1.687.263,00 |
| 13.10.2026 | 40,15 | 41,06 | 39,44 | 40,89 | 0,27% | 1.243.109,00 |
| 12.10.2026 | 42,26 | 42,49 | 40,72 | 40,78 | -4,34% | 1.126.061,00 |
| 09.10.2026 | 42,68 | 43,18 | 41,95 | 42,63 | 1,36% | 1.149.434,00 |
| 08.10.2026 | 42,48 | 42,80 | 41,46 | 42,06 | -2,89% | 1.964.886,00 |
| 07.10.2026 | 43,27 | 44,20 | 42,39 | 43,31 | -1,90% | 1.339.439,00 |
| 06.10.2026 | 43,21 | 44,35 | 42,66 | 44,15 | 2,99% | 1.617.409,00 |
| 05.10.2026 | 43,29 | 43,52 | 41,91 | 42,87 | -0,95% | 1.362.334,00 |
| 02.10.2026 | 44,08 | 44,29 | 43,08 | 43,28 | 0,25% | 1.245.211,00 |
| 01.10.2026 | 42,19 | 44,30 | 42,00 | 43,17 | 2,61% | 1.782.671,00 |
| 30.09.2026 | 42,05 | 42,53 | 41,52 | 42,07 | 1,35% | 1.158.134,00 |
| 29.09.2026 | 42,52 | 42,56 | 41,30 | 41,51 | -1,17% | 1.082.273,00 |
| 28.09.2026 | 42,77 | 43,25 | 41,87 | 42,00 | -3,38% | 896.622,00 |
| 25.09.2026 | 44,39 | 44,53 | 43,36 | 43,47 | -1,29% | 909.197,00 |
| 24.09.2026 | 43,20 | 44,10 | 42,57 | 44,04 | 0,80% | 1.409.758,00 |
| 23.09.2026 | 45,05 | 45,39 | 43,67 | 43,69 | -3,06% | 1.670.069,00 |
| 22.09.2026 | 44,35 | 45,64 | 43,70 | 45,07 | 2,53% | 1.988.462,00 |
| 21.09.2026 | 42,42 | 44,08 | 42,14 | 43,96 | 4,94% | 1.757.443,00 |
| 18.09.2026 | 44,70 | 44,86 | 41,60 | 41,89 | -6,10% | 3.905.107,00 |
| 17.09.2026 | 44,60 | 45,55 | 43,92 | 44,61 | 3,48% | 2.044.110,00 |
| 16.09.2026 | 43,21 | 43,50 | 41,80 | 43,11 | 0,79% | 2.116.630,00 |
| 15.09.2026 | 41,60 | 43,21 | 41,60 | 42,77 | 2,81% | 1.549.716,00 |
| 14.09.2026 | 40,50 | 42,20 | 40,30 | 41,60 | -1,26% | 1.311.363,00 |
| 11.09.2026 | 41,87 | 42,99 | 41,75 | 42,13 | 2,51% | 1.513.020,00 |
| 10.09.2026 | 41,50 | 42,60 | 40,96 | 41,10 | -3,57% | 1.169.654,00 |
| 09.09.2026 | 42,72 | 43,53 | 42,61 | 42,62 | -1,57% | 1.494.793,00 |
| 08.09.2026 | 43,19 | 44,31 | 42,61 | 43,30 | 0,84% | 2.080.409,00 |
| 04.09.2026 | 41,67 | 43,00 | 41,60 | 42,94 | 3,22% | 1.428.904,00 |
| 03.09.2026 | 40,30 | 41,74 | 40,00 | 41,60 | 4,34% | 1.337.882,00 |
| 02.09.2026 | 38,30 | 40,07 | 38,26 | 39,87 | 4,32% | 1.283.473,00 |
| 01.09.2026 | 38,98 | 39,16 | 37,68 | 38,22 | -3,66% | 2.382.168,00 |
| 31.08.2026 | 39,77 | 40,09 | 39,12 | 39,67 | -0,51% | 1.557.408,00 |
| 28.08.2026 | 41,14 | 41,59 | 39,79 | 39,88 | -3,07% | 1.323.392,00 |
| 27.08.2026 | 41,11 | 42,15 | 40,53 | 41,14 | 1,31% | 1.379.823,00 |
| 26.08.2026 | 40,31 | 41,66 | 40,27 | 40,61 | 0,49% | 1.002.086,00 |
| 25.08.2026 | 40,80 | 41,11 | 39,84 | 40,41 | 0,95% | 1.079.636,00 |
| 24.08.2026 | 41,47 | 41,56 | 39,93 | 40,03 | -4,30% | 1.487.517,00 |
| 21.08.2026 | 41,99 | 42,75 | 41,58 | 41,83 | 0,89% | 2.209.452,00 |
| 20.08.2026 | 41,62 | 41,69 | 40,47 | 41,46 | -1,33% | 1.508.161,00 |
| 19.08.2026 | 40,56 | 42,38 | 39,67 | 42,02 | 3,86% | 2.178.435,00 |
| 18.08.2026 | 40,99 | 41,23 | 40,05 | 40,46 | -4,46% | 1.545.906,00 |
| 17.08.2026 | 43,06 | 43,88 | 42,14 | 42,35 | -0,82% | 1.637.860,00 |
| 14.08.2026 | 42,01 | 42,87 | 41,80 | 42,70 | 2,15% | 956.542,00 |
| 13.08.2026 | 40,86 | 42,51 | 40,81 | 41,80 | 1,48% | 1.199.346,00 |
| 12.08.2026 | 42,49 | 42,65 | 40,96 | 41,19 | -1,20% | 1.303.270,00 |
| 11.08.2026 | 40,67 | 42,01 | 40,67 | 41,69 | 3,94% | 1.374.666,00 |
| 10.08.2026 | 40,18 | 40,89 | 39,12 | 40,11 | -0,17% | 2.045.006,00 |
| 07.08.2026 | 40,65 | 42,00 | 39,61 | 40,18 | 1,46% | 2.324.846,00 |
| 06.08.2026 | 43,61 | 44,38 | 39,58 | 39,60 | -14,88% | 5.045.065,00 |
| 05.08.2026 | 47,82 | 48,24 | 46,49 | 46,52 | -1,98% | 1.955.541,00 |
| 04.08.2026 | 47,00 | 47,75 | 46,17 | 47,46 | 3,51% | 1.898.720,00 |
| 03.08.2026 | 43,21 | 46,28 | 43,00 | 45,85 | 6,50% | 1.693.163,00 |
| 31.07.2026 | 43,40 | 43,75 | 41,58 | 43,05 | 0,26% | 1.068.429,00 |
| 30.07.2026 | 41,37 | 43,05 | 41,00 | 42,94 | 6,45% | 1.245.435,00 |
| 29.07.2026 | 41,68 | 42,17 | 40,00 | 40,34 | -4,72% | 1.415.825,00 |
| 28.07.2026 | 40,53 | 42,89 | 39,50 | 42,34 | 2,05% | 2.519.265,00 |
| 27.07.2026 | 40,78 | 41,75 | 40,16 | 41,49 | 3,34% | 1.384.517,00 |
| 24.07.2026 | 40,61 | 40,73 | 39,16 | 40,15 | -1,04% | 1.805.152,00 |
| 23.07.2026 | 41,88 | 42,78 | 40,16 | 40,57 | -4,45% | 961.588,00 |
| 22.07.2026 | 42,61 | 42,76 | 41,93 | 42,46 | -0,93% | 786.171,00 |
| 21.07.2026 | 41,61 | 43,06 | 41,11 | 42,86 | 4,97% | 963.774,00 |
| 20.07.2026 | 41,97 | 41,99 | 40,36 | 40,83 | -1,02% | 1.088.267,00 |
| 17.07.2026 | 40,50 | 42,35 | 40,16 | 41,25 | -1,74% | 1.636.256,00 |
| 16.07.2026 | 42,57 | 43,37 | 41,57 | 41,98 | -1,55% | 1.348.118,00 |
| 15.07.2026 | 43,93 | 45,10 | 42,34 | 42,64 | -2,34% | 1.148.784,00 |
| 14.07.2026 | 42,89 | 43,90 | 42,60 | 43,66 | 2,90% | 998.381,00 |
| 13.07.2026 | 43,06 | 43,75 | 41,87 | 42,43 | -2,77% | 1.414.306,00 |
| 10.07.2026 | 43,45 | 44,50 | 43,02 | 43,64 | 1,14% | 1.789.275,00 |
| 09.07.2026 | 42,45 | 43,21 | 41,11 | 43,15 | 3,50% | 1.624.458,00 |
| 08.07.2026 | 40,29 | 41,77 | 39,91 | 41,69 | 0,90% | 2.050.858,00 |
| 07.07.2026 | 44,07 | 44,18 | 40,85 | 41,32 | -7,06% | 1.597.430,00 |
| 06.07.2026 | 43,00 | 44,57 | 42,87 | 44,46 | 4,02% | 1.535.774,00 |
| 02.07.2026 | 45,20 | 45,69 | 42,14 | 42,74 | -4,94% | 1.695.937,00 |
| 01.07.2026 | 44,88 | 47,06 | 44,26 | 44,96 | 0,02% | 2.493.589,00 |
| 30.06.2026 | 42,20 | 45,89 | 41,90 | 44,95 | 6,67% | 3.102.364,00 |
| 29.06.2026 | 41,52 | 42,27 | 40,87 | 42,14 | 2,18% | 2.503.951,00 |
| 26.06.2026 | 40,00 | 41,54 | 39,58 | 41,24 | 1,15% | 2.235.485,00 |
| 25.06.2026 | 39,81 | 41,25 | 39,39 | 40,77 | 3,40% | 2.367.513,00 |
| 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 |