47,320$
-5,64%
Echtzeit-Aktienkurs Symbiotic Inc.
Bid:
Ask:
Aktienkurse zur Symbiotic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 48,79 | 48,88 | 46,83 | 47,32 | -5,64% | 2.148.783,00 |
| 14.05.2026 | 49,42 | 50,39 | 48,20 | 50,15 | 0,84% | 1.682.244,00 |
| 13.05.2026 | 50,50 | 50,59 | 48,13 | 49,73 | -3,10% | 2.201.111,00 |
| 12.05.2026 | 51,48 | 52,00 | 50,11 | 51,32 | -0,75% | 1.272.608,00 |
| 11.05.2026 | 52,10 | 53,61 | 51,16 | 51,71 | -1,11% | 1.975.796,00 |
| 08.05.2026 | 57,27 | 57,27 | 50,75 | 52,29 | -7,34% | 2.903.133,00 |
| 07.05.2026 | 58,15 | 61,39 | 55,03 | 56,43 | -7,73% | 2.795.545,00 |
| 06.05.2026 | 59,99 | 62,84 | 59,02 | 61,16 | 5,30% | 3.270.599,00 |
| 05.05.2026 | 58,00 | 58,72 | 56,78 | 58,08 | 1,89% | 1.279.101,00 |
| 04.05.2026 | 59,00 | 60,60 | 56,52 | 57,00 | -3,21% | 1.369.828,00 |
| 01.05.2026 | 59,43 | 59,74 | 56,40 | 58,89 | -0,36% | 1.109.007,00 |
| 30.04.2026 | 57,98 | 59,70 | 57,88 | 59,10 | 3,05% | 1.023.713,00 |
| 29.04.2026 | 57,16 | 57,59 | 55,40 | 57,35 | 0,47% | 1.138.903,00 |
| 28.04.2026 | 58,64 | 58,64 | 55,30 | 57,08 | -4,10% | 1.742.404,00 |
| 27.04.2026 | 59,97 | 60,14 | 56,92 | 59,52 | 0,22% | 1.699.540,00 |
| 24.04.2026 | 63,56 | 63,99 | 59,19 | 59,39 | -4,99% | 1.499.753,00 |
| 23.04.2026 | 63,00 | 64,22 | 61,24 | 62,51 | -1,12% | 803.138,00 |
| 22.04.2026 | 64,33 | 64,86 | 61,81 | 63,22 | 0,41% | 863.915,00 |
| 21.04.2026 | 65,63 | 67,08 | 62,85 | 62,96 | -3,33% | 1.456.832,00 |
| 20.04.2026 | 63,00 | 65,79 | 62,31 | 65,13 | 3,10% | 1.517.597,00 |
| 17.04.2026 | 61,99 | 65,45 | 61,12 | 63,17 | 4,31% | 2.368.862,00 |
| 16.04.2026 | 59,18 | 61,73 | 57,19 | 60,56 | 3,10% | 1.642.088,00 |
| 15.04.2026 | 61,04 | 61,98 | 58,04 | 58,74 | 3,85% | 2.754.956,00 |
| 14.04.2026 | 56,44 | 57,13 | 55,80 | 56,56 | 3,57% | 856.163,00 |
| 13.04.2026 | 52,78 | 55,20 | 52,41 | 54,61 | 1,45% | 808.933,00 |
| 10.04.2026 | 54,18 | 54,97 | 53,54 | 53,83 | 0,45% | 590.625,00 |
| 09.04.2026 | 54,25 | 54,93 | 53,11 | 53,59 | -1,76% | 909.517,00 |
| 08.04.2026 | 55,09 | 56,85 | 53,82 | 54,55 | 5,76% | 1.478.305,00 |
| 07.04.2026 | 52,61 | 53,13 | 50,50 | 51,58 | -3,23% | 1.058.211,00 |
| 06.04.2026 | 53,32 | 54,23 | 52,60 | 53,30 | -0,13% | 601.008,00 |
| 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% | 1.589.488,00 |
| 31.03.2026 | 50,17 | 53,28 | 49,30 | 53,20 | 12,21% | 1.690.208,00 |
| 30.03.2026 | 50,61 | 50,85 | 47,18 | 47,41 | -5,97% | 1.166.088,00 |
| 27.03.2026 | 50,00 | 51,09 | 48,77 | 50,42 | -0,75% | 1.035.321,00 |
| 26.03.2026 | 52,05 | 52,82 | 50,73 | 50,80 | -4,80% | 1.151.634,00 |
| 25.03.2026 | 54,46 | 55,25 | 52,42 | 53,36 | 0,66% | 1.133.284,00 |
| 24.03.2026 | 52,17 | 53,70 | 51,53 | 53,01 | 0,78% | 965.321,00 |
| 23.03.2026 | 51,12 | 53,97 | 51,00 | 52,60 | 4,95% | 1.583.467,00 |
| 20.03.2026 | 51,22 | 52,12 | 49,38 | 50,12 | -2,26% | 1.928.405,00 |
| 19.03.2026 | 48,92 | 51,77 | 48,76 | 51,28 | 2,44% | 960.282,00 |
| 18.03.2026 | 51,72 | 52,30 | 49,82 | 50,06 | -4,67% | 1.424.417,00 |
| 17.03.2026 | 51,04 | 52,53 | 50,58 | 52,51 | 3,02% | 847.764,00 |
| 16.03.2026 | 50,35 | 51,48 | 50,25 | 50,97 | 3,12% | 957.119,00 |
| 13.03.2026 | 50,77 | 51,54 | 48,92 | 49,43 | -2,27% | 2.186.503,00 |
| 12.03.2026 | 50,04 | 52,15 | 49,39 | 50,58 | -0,84% | 1.257.302,00 |
| 11.03.2026 | 49,95 | 51,69 | 49,88 | 51,01 | 2,27% | 894.240,00 |
| 10.03.2026 | 50,22 | 51,45 | 49,54 | 49,88 | -0,72% | 1.359.255,00 |
| 09.03.2026 | 46,29 | 50,28 | 45,75 | 50,24 | 3,35% | 1.900.242,00 |
| 06.03.2026 | 51,66 | 52,43 | 48,51 | 48,61 | -8,63% | 1.861.658,00 |
| 05.03.2026 | 53,61 | 54,71 | 51,50 | 53,20 | -1,55% | 1.185.346,00 |
| 04.03.2026 | 53,32 | 54,82 | 52,98 | 54,04 | 2,60% | 790.610,00 |
| 03.03.2026 | 51,86 | 53,49 | 50,33 | 52,67 | -2,84% | 987.845,00 |
| 02.03.2026 | 52,75 | 54,70 | 51,88 | 54,21 | -1,04% | 1.055.265,00 |
| 27.02.2026 | 55,78 | 56,24 | 53,60 | 54,78 | -4,60% | 1.216.830,00 |
| 26.02.2026 | 56,14 | 57,57 | 54,80 | 57,42 | 2,28% | 1.118.099,00 |
| 25.02.2026 | 56,97 | 57,86 | 55,27 | 56,14 | -0,28% | 1.787.664,00 |
| 24.02.2026 | 54,49 | 56,58 | 53,26 | 56,30 | 3,59% | 1.172.546,00 |
| 23.02.2026 | 53,10 | 54,69 | 52,19 | 54,35 | 1,03% | 1.305.021,00 |
| 20.02.2026 | 54,72 | 54,89 | 52,52 | 53,80 | -2,32% | 1.567.996,00 |
| 19.02.2026 | 55,60 | 56,32 | 54,75 | 55,08 | 1,97% | 1.305.495,00 |
| 18.02.2026 | 55,01 | 56,16 | 53,72 | 54,01 | -2,37% | 1.512.724,00 |
| 17.02.2026 | 53,97 | 56,31 | 53,06 | 55,32 | 0,67% | 1.622.854,00 |
| 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% | 2.175.928,00 |
| 11.02.2026 | 63,81 | 64,39 | 56,28 | 58,40 | -6,87% | 2.107.340,00 |
| 10.02.2026 | 63,20 | 64,41 | 61,33 | 62,71 | 0,27% | 2.381.181,00 |
| 09.02.2026 | 59,16 | 64,17 | 59,10 | 62,54 | 4,69% | 2.496.818,00 |
| 06.02.2026 | 56,00 | 61,00 | 55,70 | 59,74 | 11,08% | 3.667.647,00 |
| 05.02.2026 | 51,75 | 57,37 | 50,87 | 53,78 | 0,56% | 6.061.218,00 |
| 04.02.2026 | 55,59 | 56,28 | 51,45 | 53,48 | -4,70% | 4.053.815,00 |
| 03.02.2026 | 55,77 | 57,19 | 54,21 | 56,12 | 3,68% | 2.082.109,00 |
| 02.02.2026 | 53,50 | 54,95 | 51,71 | 54,13 | -0,44% | 2.016.607,00 |
| 30.01.2026 | 55,50 | 57,86 | 53,37 | 54,37 | -3,26% | 1.933.552,00 |
| 29.01.2026 | 54,88 | 56,25 | 53,30 | 56,20 | 2,00% | 1.944.977,00 |
| 28.01.2026 | 58,68 | 59,12 | 53,83 | 55,10 | -6,59% | 4.676.392,00 |
| 27.01.2026 | 60,00 | 60,18 | 56,42 | 58,99 | -0,77% | 2.503.288,00 |
| 26.01.2026 | 61,67 | 61,75 | 59,24 | 59,45 | -6,39% | 1.673.464,00 |
| 22.01.2026 | 63,00 | 64,95 | 60,81 | 63,51 | 3,02% | 1.521.070,00 |
| 21.01.2026 | 63,75 | 64,50 | 59,62 | 61,65 | -2,33% | 1.397.944,00 |
| 20.01.2026 | 65,04 | 68,00 | 62,39 | 63,12 | -6,36% | 2.118.131,00 |
| 16.01.2026 | 67,44 | 68,03 | 66,00 | 67,41 | 0,52% | 1.201.377,00 |
| 15.01.2026 | 69,07 | 71,55 | 66,83 | 67,06 | -1,40% | 1.741.817,00 |
| 14.01.2026 | 68,88 | 69,32 | 65,84 | 68,01 | -2,38% | 1.214.919,00 |
| 13.01.2026 | 73,30 | 73,91 | 69,47 | 69,67 | -4,86% | 1.362.976,00 |
| 12.01.2026 | 70,75 | 73,97 | 69,90 | 73,23 | 3,40% | 1.200.355,00 |
| 09.01.2026 | 71,95 | 73,38 | 70,16 | 70,82 | 0,30% | 1.528.737,00 |
| 08.01.2026 | 69,79 | 71,25 | 68,73 | 70,61 | 1,42% | 1.598.992,00 |
| 07.01.2026 | 70,79 | 70,90 | 69,07 | 69,62 | -1,18% | 1.529.107,00 |
| 06.01.2026 | 69,01 | 71,35 | 67,11 | 70,45 | 2,67% | 1.843.401,00 |
| 05.01.2026 | 66,72 | 70,03 | 65,41 | 68,62 | 5,78% | 2.689.629,00 |
| 02.01.2026 | 60,82 | 65,42 | 59,56 | 64,87 | 9,03% | 2.312.472,00 |
| 31.12.2025 | 59,97 | 61,04 | 59,42 | 59,50 | -1,28% | 1.464.602,00 |
| 30.12.2025 | 59,85 | 61,77 | 59,70 | 60,27 | 0,75% | 1.511.098,00 |
| 29.12.2025 | 57,05 | 60,06 | 56,76 | 59,82 | 3,16% | 1.235.403,00 |
| 26.12.2025 | 58,31 | 58,50 | 56,64 | 57,99 | -0,52% | 1.131.667,00 |
| 24.12.2025 | 58,84 | 59,17 | 57,18 | 58,30 | -0,93% | 721.734,00 |
| 23.12.2025 | 58,55 | 59,89 | 57,85 | 58,84 | -0,79% | 930.731,00 |
| 22.12.2025 | 60,73 | 60,75 | 58,89 | 59,31 | 0,53% | 1.725.091,00 |
| 19.12.2025 | 59,33 | 61,09 | 58,58 | 59,00 | 1,39% | 2.852.612,00 |