69,800$
-0,54%
Echtzeit-Aktienkurs Symbotic Inc
Bid:
Ask:
Aktienkurse zur Symbotic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 67,00 | 69,93 | 64,64 | 69,80 | -0,54% | 1.920.126,00 |
| 06.11.2025 | 77,92 | 77,92 | 69,02 | 70,18 | -10,11% | 1.934.446,00 |
| 05.11.2025 | 76,11 | 79,30 | 74,26 | 78,07 | 3,27% | 1.254.073,00 |
| 04.11.2025 | 76,29 | 78,67 | 72,88 | 75,60 | -7,61% | 1.959.322,00 |
| 03.11.2025 | 82,20 | 84,00 | 79,92 | 81,83 | 1,09% | 3.722.702,00 |
| 31.10.2025 | 79,00 | 82,20 | 76,50 | 80,95 | 4,78% | 2.871.690,00 |
| 30.10.2025 | 75,41 | 79,29 | 74,00 | 77,26 | -0,62% | 1.942.159,00 |
| 29.10.2025 | 69,00 | 78,65 | 68,30 | 77,74 | 13,32% | 3.940.146,00 |
| 28.10.2025 | 70,95 | 72,07 | 68,42 | 68,60 | -2,96% | 1.578.960,00 |
| 27.10.2025 | 66,73 | 71,85 | 65,80 | 70,69 | 8,59% | 2.101.603,00 |
| 24.10.2025 | 69,21 | 70,20 | 64,46 | 65,10 | -4,07% | 1.907.825,00 |
| 23.10.2025 | 65,44 | 68,46 | 64,50 | 67,86 | 5,31% | 1.489.312,00 |
| 22.10.2025 | 67,65 | 68,42 | 61,50 | 64,44 | -7,80% | 2.039.662,00 |
| 21.10.2025 | 70,44 | 71,98 | 67,45 | 69,89 | -0,84% | 1.015.923,00 |
| 20.10.2025 | 69,99 | 70,88 | 68,00 | 70,48 | 2,86% | 1.021.312,00 |
| 17.10.2025 | 70,30 | 72,83 | 65,92 | 68,52 | -5,08% | 1.887.035,00 |
| 16.10.2025 | 76,58 | 78,02 | 71,35 | 72,19 | -4,21% | 3.048.686,00 |
| 15.10.2025 | 76,84 | 79,58 | 71,29 | 75,36 | 2,34% | 2.429.704,00 |
| 14.10.2025 | 68,62 | 76,04 | 66,85 | 73,64 | 4,44% | 2.878.749,00 |
| 13.10.2025 | 65,43 | 72,11 | 65,24 | 70,51 | 10,59% | 1.950.571,00 |
| 10.10.2025 | 67,89 | 70,19 | 63,50 | 63,76 | -5,03% | 1.769.303,00 |
| 09.10.2025 | 68,86 | 71,13 | 65,35 | 67,14 | -2,46% | 1.681.760,00 |
| 08.10.2025 | 66,20 | 71,14 | 66,20 | 68,83 | 0,60% | 1.562.643,00 |
| 07.10.2025 | 68,26 | 71,29 | 65,25 | 68,42 | 0,85% | 2.236.779,00 |
| 06.10.2025 | 65,91 | 69,00 | 65,06 | 67,84 | 6,63% | 2.490.420,00 |
| 02.10.2025 | 59,50 | 64,50 | 58,90 | 63,62 | 9,50% | 3.223.420,00 |
| 01.10.2025 | 53,65 | 58,96 | 53,46 | 58,10 | 7,79% | 2.068.204,00 |
| 30.09.2025 | 53,39 | 54,26 | 52,35 | 53,90 | 0,32% | 989.637,00 |
| 29.09.2025 | 53,49 | 54,79 | 53,04 | 53,73 | 3,05% | 2.180.647,00 |
| 26.09.2025 | 51,75 | 52,67 | 50,98 | 52,14 | 1,14% | 1.039.417,00 |
| 25.09.2025 | 51,22 | 52,42 | 49,33 | 51,55 | -2,77% | 1.623.384,00 |
| 24.09.2025 | 54,12 | 54,97 | 52,32 | 53,02 | -2,21% | 1.454.920,00 |
| 23.09.2025 | 58,30 | 59,54 | 53,68 | 54,22 | -10,72% | 4.307.569,00 |
| 22.09.2025 | 56,96 | 61,23 | 56,25 | 60,73 | 6,45% | 3.378.048,00 |
| 19.09.2025 | 51,87 | 57,76 | 51,86 | 57,05 | 11,30% | 4.880.233,00 |
| 18.09.2025 | 50,00 | 51,98 | 49,71 | 51,26 | 4,23% | 1.777.147,00 |
| 17.09.2025 | 51,30 | 51,57 | 47,90 | 49,18 | -4,71% | 2.052.452,00 |
| 16.09.2025 | 52,00 | 52,17 | 50,01 | 51,61 | 0,43% | 2.199.284,00 |
| 15.09.2025 | 47,89 | 51,85 | 47,62 | 51,39 | 7,62% | 1.691.142,00 |
| 12.09.2025 | 49,00 | 49,44 | 47,23 | 47,75 | -2,37% | 1.434.987,00 |
| 11.09.2025 | 49,26 | 50,53 | 48,71 | 48,91 | 0,04% | 1.183.306,00 |
| 10.09.2025 | 49,40 | 51,27 | 48,42 | 48,89 | 0,85% | 1.347.172,00 |
| 09.09.2025 | 47,67 | 48,59 | 46,40 | 48,48 | 1,86% | 983.933,00 |
| 08.09.2025 | 48,83 | 49,93 | 47,52 | 47,60 | -1,36% | 1.478.740,00 |
| 05.09.2025 | 46,29 | 48,34 | 44,82 | 48,25 | 6,70% | 1.798.170,00 |
| 04.09.2025 | 45,41 | 45,56 | 44,11 | 45,22 | -0,53% | 1.047.268,00 |
| 03.09.2025 | 45,92 | 46,40 | 44,90 | 45,46 | -0,29% | 1.290.920,00 |
| 02.09.2025 | 45,84 | 46,66 | 45,23 | 45,59 | -3,88% | 1.516.631,00 |
| 29.08.2025 | 49,34 | 49,66 | 46,83 | 47,43 | -3,87% | 1.057.476,00 |
| 28.08.2025 | 47,92 | 50,14 | 47,92 | 49,34 | 3,37% | 1.375.969,00 |
| 27.08.2025 | 48,95 | 49,00 | 47,37 | 47,73 | -0,54% | 1.179.324,00 |
| 26.08.2025 | 45,70 | 48,15 | 45,63 | 47,99 | 4,92% | 1.327.407,00 |
| 25.08.2025 | 44,39 | 46,47 | 43,20 | 45,74 | -1,06% | 1.464.697,00 |
| 22.08.2025 | 43,79 | 47,16 | 42,38 | 46,23 | 5,31% | 2.377.372,00 |
| 21.08.2025 | 44,47 | 45,20 | 43,82 | 43,90 | -1,35% | 1.200.315,00 |
| 20.08.2025 | 45,19 | 45,99 | 43,34 | 44,50 | -4,91% | 3.329.252,00 |
| 19.08.2025 | 50,97 | 50,97 | 46,31 | 46,80 | -8,41% | 2.498.203,00 |
| 18.08.2025 | 52,05 | 52,35 | 49,18 | 51,10 | -2,80% | 1.776.825,00 |
| 15.08.2025 | 52,55 | 52,94 | 50,45 | 52,57 | -0,30% | 1.162.650,00 |
| 14.08.2025 | 52,50 | 54,40 | 51,33 | 52,73 | -1,77% | 1.428.410,00 |
| 13.08.2025 | 52,18 | 53,78 | 49,75 | 53,68 | 3,77% | 1.915.870,00 |
| 12.08.2025 | 51,50 | 52,55 | 50,26 | 51,73 | 0,96% | 1.635.332,00 |
| 11.08.2025 | 55,25 | 55,36 | 50,68 | 51,24 | -7,86% | 3.007.145,00 |
| 08.08.2025 | 54,75 | 56,68 | 53,70 | 55,61 | 2,58% | 2.832.530,00 |
| 07.08.2025 | 50,03 | 55,25 | 47,50 | 54,21 | -13,82% | 7.375.969,00 |
| 06.08.2025 | 62,64 | 63,88 | 60,71 | 62,90 | -0,49% | 2.728.444,00 |
| 05.08.2025 | 57,55 | 64,16 | 57,38 | 63,21 | 11,74% | 4.892.783,00 |
| 04.08.2025 | 51,91 | 56,65 | 51,50 | 56,57 | 11,35% | 2.818.816,00 |
| 01.08.2025 | 50,56 | 51,68 | 49,10 | 50,81 | -5,86% | 2.439.708,00 |
| 31.07.2025 | 53,35 | 55,75 | 53,22 | 53,97 | 2,31% | 2.030.517,00 |
| 30.07.2025 | 50,77 | 53,96 | 50,26 | 52,75 | 4,04% | 2.401.715,00 |
| 29.07.2025 | 53,82 | 54,57 | 50,28 | 50,70 | -4,48% | 1.523.669,00 |
| 28.07.2025 | 53,79 | 53,84 | 51,73 | 53,08 | 0,17% | 1.161.466,00 |
| 25.07.2025 | 52,16 | 53,09 | 50,95 | 52,99 | -0,80% | 1.625.148,00 |
| 24.07.2025 | 53,89 | 55,44 | 52,86 | 53,42 | -1,22% | 2.675.191,00 |
| 23.07.2025 | 50,13 | 54,53 | 49,86 | 54,08 | 9,47% | 3.157.242,00 |
| 22.07.2025 | 49,26 | 49,68 | 46,70 | 49,40 | -0,56% | 1.872.408,00 |
| 21.07.2025 | 54,61 | 54,90 | 48,92 | 49,68 | -8,91% | 3.398.569,00 |
| 18.07.2025 | 53,45 | 54,98 | 52,69 | 54,54 | 0,66% | 2.416.162,00 |
| 17.07.2025 | 52,89 | 54,22 | 51,55 | 54,18 | 2,69% | 3.533.604,00 |
| 16.07.2025 | 49,41 | 52,96 | 49,21 | 52,76 | 8,67% | 3.930.912,00 |
| 15.07.2025 | 48,33 | 49,84 | 47,93 | 48,55 | 2,12% | 2.147.823,00 |
| 14.07.2025 | 46,01 | 47,66 | 43,72 | 47,54 | 1,02% | 2.534.606,00 |
| 11.07.2025 | 47,08 | 48,20 | 46,19 | 47,06 | -1,57% | 1.814.862,00 |
| 10.07.2025 | 47,87 | 49,86 | 46,24 | 47,81 | 1,38% | 2.775.431,00 |
| 09.07.2025 | 45,78 | 47,44 | 44,59 | 47,16 | 3,22% | 1.762.490,00 |
| 08.07.2025 | 48,00 | 48,40 | 44,80 | 45,69 | -3,36% | 2.457.624,00 |
| 07.07.2025 | 46,39 | 47,58 | 44,57 | 47,28 | -1,31% | 3.697.745,00 |
| 03.07.2025 | 42,89 | 47,98 | 42,52 | 47,91 | 13,53% | 4.966.957,00 |
| 02.07.2025 | 39,66 | 42,79 | 38,88 | 42,20 | 6,35% | 3.194.147,00 |
| 01.07.2025 | 38,51 | 40,84 | 38,19 | 39,68 | 1,97% | 2.414.498,00 |
| 30.06.2025 | 37,66 | 39,50 | 37,45 | 38,92 | 4,47% | 2.445.684,00 |
| 27.06.2025 | 37,20 | 38,08 | 36,40 | 37,25 | 0,24% | 1.642.519,00 |
| 26.06.2025 | 35,55 | 37,25 | 34,98 | 37,16 | 6,45% | 2.712.127,00 |
| 25.06.2025 | 33,23 | 35,65 | 32,88 | 34,91 | 8,42% | 2.727.995,00 |
| 24.06.2025 | 33,49 | 34,00 | 32,09 | 32,20 | -2,10% | 2.690.380,00 |
| 23.06.2025 | 33,89 | 34,07 | 32,07 | 32,89 | -3,32% | 1.950.740,00 |
| 20.06.2025 | 37,00 | 37,80 | 33,50 | 34,02 | -4,71% | 4.455.578,00 |
| 18.06.2025 | 31,20 | 38,19 | 30,70 | 35,70 | 14,57% | 7.562.033,00 |
| 17.06.2025 | 32,37 | 32,74 | 31,14 | 31,16 | -3,98% | 1.870.345,00 |