2,920$
-1,18%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,86 | 3,02 | 2,86 | 2,92 | -1,18% | 49.948,00 |
| 01.04.2026 | 2,89 | 3,00 | 2,79 | 2,96 | 3,32% | 68.948,00 |
| 31.03.2026 | 2,70 | 2,91 | 2,65 | 2,86 | 7,12% | 57.742,00 |
| 30.03.2026 | 2,77 | 2,77 | 2,59 | 2,67 | -5,99% | 78.469,00 |
| 27.03.2026 | 3,08 | 3,08 | 2,79 | 2,84 | -6,89% | 118.374,00 |
| 26.03.2026 | 3,32 | 3,32 | 3,03 | 3,05 | -7,29% | 68.879,00 |
| 25.03.2026 | 3,24 | 3,46 | 3,24 | 3,29 | 0,92% | 56.979,00 |
| 24.03.2026 | 3,25 | 3,48 | 3,19 | 3,26 | 2,19% | 72.282,00 |
| 23.03.2026 | 3,13 | 3,38 | 3,05 | 3,19 | 6,33% | 77.485,00 |
| 20.03.2026 | 3,17 | 3,25 | 3,00 | 3,00 | -5,66% | 67.949,00 |
| 19.03.2026 | 3,07 | 3,29 | 3,07 | 3,18 | 3,25% | 87.738,00 |
| 18.03.2026 | 3,21 | 3,29 | 3,05 | 3,08 | -2,84% | 60.064,00 |
| 17.03.2026 | 3,12 | 3,38 | 3,11 | 3,17 | 1,28% | 31.582,00 |
| 16.03.2026 | 3,15 | 3,36 | 3,11 | 3,13 | 0,64% | 55.231,00 |
| 13.03.2026 | 3,32 | 3,35 | 3,04 | 3,11 | -3,42% | 37.078,00 |
| 12.03.2026 | 3,37 | 3,49 | 3,12 | 3,22 | -4,73% | 42.144,00 |
| 11.03.2026 | 3,65 | 3,65 | 3,38 | 3,38 | -7,65% | 32.999,00 |
| 10.03.2026 | 3,47 | 3,74 | 3,47 | 3,66 | 5,96% | 88.775,00 |
| 09.03.2026 | 3,54 | 3,57 | 3,35 | 3,45 | -4,59% | 102.240,00 |
| 06.03.2026 | 3,54 | 3,65 | 3,38 | 3,62 | 2,26% | 86.106,00 |
| 05.03.2026 | 3,78 | 3,78 | 3,50 | 3,54 | -7,09% | 64.220,00 |
| 04.03.2026 | 3,62 | 3,90 | 3,62 | 3,81 | 9,48% | 126.730,00 |
| 03.03.2026 | 3,46 | 3,68 | 3,36 | 3,48 | -1,83% | 144.398,00 |
| 02.03.2026 | 3,05 | 3,66 | 3,05 | 3,55 | 19,76% | 274.967,00 |
| 27.02.2026 | 3,15 | 3,26 | 2,89 | 2,96 | -6,92% | 117.177,00 |
| 26.02.2026 | 3,15 | 3,33 | 3,15 | 3,18 | 0,00% | 35.019,00 |
| 25.02.2026 | 3,00 | 3,24 | 3,00 | 3,18 | 6,00% | 40.267,00 |
| 24.02.2026 | 3,05 | 3,13 | 2,97 | 3,00 | -3,23% | 65.749,00 |
| 20.02.2026 | 3,13 | 3,31 | 3,07 | 3,10 | -1,27% | 87.455,00 |
| 19.02.2026 | 3,14 | 3,30 | 3,07 | 3,14 | -2,48% | 61.761,00 |
| 18.02.2026 | 3,27 | 3,49 | 3,15 | 3,22 | -0,92% | 89.716,00 |
| 17.02.2026 | 3,30 | 3,34 | 3,11 | 3,25 | -1,22% | 119.441,00 |
| 13.02.2026 | 3,47 | 3,53 | 3,29 | 3,29 | -5,92% | 70.386,00 |
| 12.02.2026 | 3,60 | 3,67 | 3,27 | 3,50 | -0,09% | 198.810,00 |
| 11.02.2026 | 3,39 | 3,55 | 3,25 | 3,50 | 4,48% | 131.610,00 |
| 10.02.2026 | 3,41 | 3,47 | 3,23 | 3,35 | -2,05% | 51.771,00 |
| 09.02.2026 | 3,25 | 3,47 | 3,23 | 3,42 | 6,87% | 99.016,00 |
| 06.02.2026 | 3,07 | 3,39 | 3,07 | 3,20 | 4,58% | 129.766,00 |
| 05.02.2026 | 3,32 | 3,35 | 3,05 | 3,06 | -9,20% | 188.248,00 |
| 04.02.2026 | 3,53 | 3,60 | 3,12 | 3,37 | -3,71% | 219.385,00 |
| 03.02.2026 | 3,65 | 3,75 | 3,37 | 3,50 | -3,31% | 186.457,00 |
| 02.02.2026 | 3,60 | 4,00 | 3,55 | 3,62 | 3,28% | 509.154,00 |
| 30.01.2026 | 3,10 | 3,77 | 3,03 | 3,51 | 13,43% | 612.882,00 |
| 29.01.2026 | 3,10 | 3,32 | 2,92 | 3,09 | -0,16% | 201.431,00 |
| 28.01.2026 | 3,36 | 3,46 | 3,08 | 3,10 | -7,89% | 106.948,00 |
| 27.01.2026 | 2,99 | 3,44 | 2,93 | 3,36 | 12,37% | 208.235,00 |
| 26.01.2026 | 3,25 | 3,40 | 2,97 | 2,99 | -18,19% | 244.042,00 |
| 22.01.2026 | 4,09 | 4,29 | 3,26 | 3,66 | -6,28% | 757.561,00 |
| 21.01.2026 | 4,21 | 4,73 | 3,75 | 3,90 | -6,02% | 874.447,00 |
| 20.01.2026 | 3,35 | 4,74 | 3,29 | 4,15 | 22,42% | 2.994.504,00 |
| 16.01.2026 | 3,37 | 3,70 | 3,27 | 3,39 | 1,50% | 378.162,00 |
| 15.01.2026 | 3,10 | 3,78 | 3,02 | 3,34 | 12,84% | 1.612.475,00 |
| 14.01.2026 | 2,50 | 3,05 | 2,41 | 2,96 | 19,35% | 578.358,00 |
| 13.01.2026 | 2,69 | 2,72 | 2,41 | 2,48 | -6,77% | 226.223,00 |
| 12.01.2026 | 2,56 | 2,69 | 2,51 | 2,66 | 4,31% | 42.249,00 |
| 09.01.2026 | 2,69 | 2,74 | 2,50 | 2,55 | -3,41% | 117.858,00 |
| 08.01.2026 | 2,50 | 2,75 | 2,50 | 2,64 | 6,88% | 467.048,00 |
| 07.01.2026 | 2,35 | 2,57 | 2,35 | 2,47 | 4,22% | 81.287,00 |
| 06.01.2026 | 2,31 | 2,44 | 2,31 | 2,37 | 2,16% | 42.833,00 |
| 05.01.2026 | 2,34 | 2,45 | 2,27 | 2,32 | 0,00% | 52.981,00 |
| 02.01.2026 | 2,52 | 2,56 | 2,28 | 2,32 | -4,92% | 108.021,00 |
| 31.12.2025 | 2,18 | 2,50 | 2,17 | 2,44 | 11,93% | 150.916,00 |
| 30.12.2025 | 2,20 | 2,31 | 2,15 | 2,18 | 0,46% | 45.813,00 |
| 29.12.2025 | 2,26 | 2,30 | 2,11 | 2,17 | -6,47% | 66.586,00 |
| 26.12.2025 | 2,36 | 2,41 | 2,28 | 2,32 | -1,69% | 48.792,00 |
| 24.12.2025 | 2,46 | 2,51 | 2,31 | 2,36 | -6,72% | 64.654,00 |
| 23.12.2025 | 2,47 | 2,60 | 2,15 | 2,53 | -2,69% | 110.476,00 |
| 22.12.2025 | 2,33 | 2,72 | 2,33 | 2,60 | 16,07% | 227.513,00 |
| 19.12.2025 | 2,18 | 2,60 | 2,15 | 2,24 | 3,70% | 306.322,00 |
| 18.12.2025 | 2,21 | 2,21 | 2,15 | 2,16 | 0,00% | 10.946,00 |
| 17.12.2025 | 2,21 | 2,21 | 2,14 | 2,16 | -1,82% | 30.324,00 |
| 16.12.2025 | 2,21 | 2,28 | 2,13 | 2,20 | -0,45% | 34.185,00 |
| 15.12.2025 | 2,23 | 2,26 | 2,16 | 2,21 | 0,00% | 31.971,00 |
| 12.12.2025 | 2,21 | 2,29 | 2,10 | 2,21 | -0,90% | 28.085,00 |
| 11.12.2025 | 2,29 | 2,33 | 2,17 | 2,23 | -2,62% | 32.311,00 |
| 10.12.2025 | 2,15 | 2,39 | 2,14 | 2,29 | 6,02% | 137.078,00 |
| 09.12.2025 | 2,15 | 2,20 | 2,13 | 2,16 | 1,41% | 16.681,00 |
| 08.12.2025 | 2,07 | 2,15 | 2,07 | 2,13 | 2,40% | 20.744,00 |
| 05.12.2025 | 2,10 | 2,11 | 2,06 | 2,08 | 0,00% | 15.332,00 |
| 04.12.2025 | 2,06 | 2,08 | 2,05 | 2,08 | 0,97% | 11.166,00 |
| 03.12.2025 | 2,10 | 2,11 | 2,06 | 2,06 | -2,37% | 8.170,00 |
| 02.12.2025 | 2,13 | 2,16 | 2,07 | 2,11 | -0,94% | 15.780,00 |
| 01.12.2025 | 2,18 | 2,20 | 2,11 | 2,13 | -2,29% | 28.353,00 |
| 28.11.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 2,35% | 8.773,00 |
| 26.11.2025 | 2,16 | 2,20 | 2,12 | 2,13 | -0,47% | 13.500,00 |
| 25.11.2025 | 2,10 | 2,15 | 2,10 | 2,14 | 1,42% | 19.448,00 |
| 24.11.2025 | 2,10 | 2,17 | 2,09 | 2,11 | 0,00% | 30.051,00 |
| 20.11.2025 | 2,11 | 2,12 | 2,08 | 2,11 | 0,96% | 9.513,00 |
| 19.11.2025 | 2,10 | 2,10 | 2,05 | 2,09 | 0,00% | 10.198,00 |
| 18.11.2025 | 2,05 | 2,09 | 2,04 | 2,09 | 1,95% | 9.529,00 |
| 17.11.2025 | 2,04 | 2,11 | 2,04 | 2,05 | 2,76% | 17.064,00 |
| 13.11.2025 | 2,02 | 2,05 | 1,97 | 2,00 | -1,24% | 12.142,00 |
| 12.11.2025 | 2,07 | 2,08 | 2,01 | 2,02 | -4,72% | 12.804,00 |
| 11.11.2025 | 2,13 | 2,13 | 2,08 | 2,12 | -0,93% | 5.877,00 |
| 10.11.2025 | 2,06 | 2,14 | 2,03 | 2,14 | 4,39% | 10.353,00 |
| 07.11.2025 | 2,13 | 2,13 | 2,04 | 2,05 | -3,30% | 17.368,00 |
| 06.11.2025 | 2,18 | 2,18 | 2,04 | 2,12 | -3,20% | 19.894,00 |
| 05.11.2025 | 2,12 | 2,19 | 2,08 | 2,19 | 5,80% | 15.557,00 |
| 04.11.2025 | 2,07 | 2,14 | 2,03 | 2,07 | 0,00% | 24.391,00 |
| 03.11.2025 | 2,01 | 2,08 | 1,99 | 2,07 | 4,02% | 22.679,00 |