52,990$
-0,80%
Echtzeit-Aktienkurs Symbotic Inc
Bid:
Ask:
Aktienkurse zur Symbotic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 28,95 | 32,54 | 28,49 | 32,45 | 16,02% | 4.030.843,00 |
| 13.06.2025 | 27,30 | 28,35 | 27,26 | 27,97 | -0,14% | 1.106.566,00 |
| 12.06.2025 | 28,72 | 29,60 | 27,93 | 28,01 | -2,74% | 1.174.003,00 |
| 11.06.2025 | 28,41 | 29,00 | 28,02 | 28,80 | 2,02% | 1.049.472,00 |
| 10.06.2025 | 29,71 | 30,29 | 27,48 | 28,23 | -6,65% | 2.140.224,00 |
| 09.06.2025 | 30,66 | 31,11 | 30,23 | 30,24 | 1,44% | 977.133,00 |
| 06.06.2025 | 29,76 | 29,99 | 29,41 | 29,81 | 1,88% | 666.844,00 |
| 05.06.2025 | 29,90 | 30,33 | 29,04 | 29,26 | -1,55% | 713.870,00 |
| 04.06.2025 | 29,78 | 30,37 | 29,68 | 29,72 | 0,81% | 962.080,00 |
| 03.06.2025 | 29,81 | 30,00 | 29,39 | 29,48 | 0,48% | 718.158,00 |
| 02.06.2025 | 28,59 | 29,95 | 28,52 | 29,34 | 2,30% | 791.123,00 |
| 30.05.2025 | 28,54 | 28,96 | 28,20 | 28,68 | -0,90% | 1.148.802,00 |
| 29.05.2025 | 30,37 | 30,37 | 28,70 | 28,94 | -2,69% | 1.159.806,00 |
| 28.05.2025 | 30,53 | 31,40 | 29,50 | 29,74 | -3,16% | 1.326.875,00 |
| 27.05.2025 | 29,69 | 31,40 | 29,50 | 30,71 | 6,80% | 2.340.674,00 |
| 23.05.2025 | 28,63 | 29,69 | 28,50 | 28,76 | -2,29% | 1.440.205,00 |
| 22.05.2025 | 26,74 | 30,03 | 26,70 | 29,43 | 10,06% | 2.525.482,00 |
| 21.05.2025 | 27,80 | 27,90 | 26,58 | 26,74 | -5,31% | 1.146.201,00 |
| 20.05.2025 | 28,20 | 28,64 | 27,80 | 28,24 | -0,21% | 587.327,00 |
| 19.05.2025 | 26,70 | 28,69 | 26,66 | 28,30 | 2,28% | 1.270.942,00 |
| 16.05.2025 | 27,17 | 28,04 | 26,73 | 27,67 | 2,71% | 1.250.683,00 |
| 15.05.2025 | 27,54 | 27,56 | 26,03 | 26,94 | -3,79% | 1.259.252,00 |
| 14.05.2025 | 26,54 | 28,07 | 26,54 | 28,00 | 4,87% | 1.511.321,00 |
| 13.05.2025 | 26,26 | 27,40 | 26,25 | 26,70 | 2,69% | 1.358.832,00 |
| 12.05.2025 | 26,04 | 26,75 | 24,80 | 26,00 | 5,05% | 1.818.245,00 |
| 09.05.2025 | 24,05 | 24,83 | 23,59 | 24,75 | 3,38% | 1.198.724,00 |
| 08.05.2025 | 24,08 | 25,42 | 23,78 | 23,94 | 6,59% | 3.045.449,00 |
| 07.05.2025 | 22,85 | 23,05 | 21,89 | 22,46 | -2,14% | 1.253.192,00 |
| 06.05.2025 | 22,41 | 22,97 | 22,12 | 22,95 | 0,04% | 966.482,00 |
| 05.05.2025 | 23,09 | 23,63 | 22,82 | 22,94 | -0,52% | 915.193,00 |
| 02.05.2025 | 22,65 | 23,56 | 22,57 | 23,06 | 4,68% | 1.090.214,00 |
| 01.05.2025 | 22,03 | 22,35 | 21,33 | 22,03 | 2,09% | 772.094,00 |
| 30.04.2025 | 21,73 | 21,80 | 20,50 | 21,58 | -1,82% | 759.735,00 |
| 29.04.2025 | 22,00 | 22,45 | 21,71 | 21,98 | -0,09% | 571.013,00 |
| 28.04.2025 | 21,99 | 22,65 | 21,50 | 22,00 | 0,32% | 670.233,00 |
| 25.04.2025 | 21,91 | 22,20 | 21,60 | 21,93 | -0,59% | 888.122,00 |
| 24.04.2025 | 21,15 | 22,11 | 21,07 | 22,06 | 4,40% | 928.545,00 |
| 23.04.2025 | 21,80 | 22,25 | 21,00 | 21,13 | 4,19% | 897.925,00 |
| 22.04.2025 | 19,63 | 20,66 | 19,50 | 20,28 | 3,36% | 787.343,00 |
| 21.04.2025 | 20,00 | 20,35 | 19,14 | 19,62 | -3,87% | 717.122,00 |
| 17.04.2025 | 20,36 | 20,64 | 19,80 | 20,41 | 0,79% | 634.252,00 |
| 16.04.2025 | 20,30 | 20,63 | 19,77 | 20,25 | -2,46% | 689.133,00 |
| 15.04.2025 | 20,46 | 20,88 | 20,12 | 20,76 | 1,71% | 988.861,00 |
| 14.04.2025 | 21,35 | 21,70 | 20,37 | 20,41 | -1,07% | 1.197.618,00 |
| 11.04.2025 | 20,03 | 20,75 | 19,42 | 20,63 | 3,10% | 915.506,00 |
| 10.04.2025 | 20,11 | 20,51 | 19,42 | 20,01 | -6,23% | 1.299.211,00 |
| 09.04.2025 | 17,78 | 22,19 | 17,75 | 21,34 | 19,28% | 2.284.562,00 |
| 08.04.2025 | 19,74 | 20,05 | 17,40 | 17,89 | -3,56% | 2.131.007,00 |
| 07.04.2025 | 16,61 | 19,43 | 16,46 | 18,55 | 6,00% | 2.529.669,00 |
| 04.04.2025 | 17,47 | 17,98 | 16,32 | 17,50 | -4,00% | 2.447.018,00 |
| 03.04.2025 | 20,25 | 20,40 | 18,10 | 18,23 | -17,25% | 3.147.593,00 |
| 02.04.2025 | 20,31 | 22,49 | 20,30 | 22,03 | 5,41% | 1.301.318,00 |
| 01.04.2025 | 20,26 | 20,92 | 19,54 | 20,90 | 3,41% | 1.051.443,00 |
| 31.03.2025 | 19,76 | 20,84 | 19,25 | 20,21 | 0,25% | 1.273.256,00 |
| 28.03.2025 | 21,25 | 21,71 | 19,92 | 20,16 | -6,28% | 1.616.631,00 |
| 27.03.2025 | 21,85 | 22,41 | 21,51 | 21,51 | -2,89% | 906.203,00 |
| 26.03.2025 | 23,23 | 23,49 | 21,98 | 22,15 | -5,26% | 908.353,00 |
| 25.03.2025 | 23,73 | 23,80 | 23,02 | 23,38 | -0,51% | 810.357,00 |
| 24.03.2025 | 22,88 | 23,85 | 22,76 | 23,50 | 4,91% | 1.081.380,00 |
| 21.03.2025 | 21,30 | 22,41 | 20,99 | 22,40 | 3,46% | 1.581.951,00 |
| 20.03.2025 | 21,16 | 22,30 | 21,10 | 21,65 | 0,70% | 792.697,00 |
| 19.03.2025 | 21,03 | 22,19 | 20,95 | 21,50 | 2,43% | 1.676.018,00 |
| 18.03.2025 | 22,01 | 22,08 | 20,94 | 20,99 | -5,92% | 808.987,00 |
| 17.03.2025 | 21,73 | 22,78 | 21,62 | 22,31 | 3,05% | 1.079.298,00 |
| 14.03.2025 | 21,50 | 21,85 | 21,15 | 21,65 | 5,30% | 1.513.466,00 |
| 13.03.2025 | 21,23 | 21,46 | 20,16 | 20,56 | -3,70% | 970.728,00 |
| 12.03.2025 | 21,62 | 22,16 | 21,03 | 21,35 | 0,99% | 1.030.988,00 |
| 11.03.2025 | 21,06 | 21,73 | 20,23 | 21,14 | -0,33% | 1.479.269,00 |
| 10.03.2025 | 22,35 | 22,65 | 20,96 | 21,21 | -8,93% | 1.836.600,00 |
| 07.03.2025 | 21,94 | 23,36 | 21,25 | 23,29 | 6,06% | 1.235.832,00 |
| 06.03.2025 | 22,26 | 23,20 | 21,67 | 21,96 | -2,92% | 1.100.366,00 |
| 05.03.2025 | 22,00 | 22,80 | 21,48 | 22,62 | 3,33% | 1.218.774,00 |
| 04.03.2025 | 20,01 | 22,68 | 20,00 | 21,89 | 3,94% | 1.995.100,00 |