1,880$
-4,57%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 1,96 | 1,99 | 1,88 | 1,88 | -4,57% | 40.382,00 |
| 30.07.2025 | 2,02 | 2,02 | 1,95 | 1,97 | -0,51% | 19.569,00 |
| 29.07.2025 | 2,06 | 2,06 | 1,97 | 1,98 | -2,46% | 33.001,00 |
| 28.07.2025 | 2,02 | 2,15 | 1,89 | 2,03 | -0,73% | 178.579,00 |
| 25.07.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -0,73% | 4.089,00 |
| 24.07.2025 | 2,04 | 2,12 | 2,03 | 2,06 | 0,49% | 49.931,00 |
| 23.07.2025 | 2,01 | 2,10 | 2,01 | 2,05 | 1,99% | 14.348,00 |
| 22.07.2025 | 2,02 | 2,19 | 1,99 | 2,01 | -1,18% | 97.169,00 |
| 21.07.2025 | 2,05 | 2,11 | 2,03 | 2,03 | 1,19% | 31.203,00 |
| 18.07.2025 | 2,02 | 2,06 | 2,00 | 2,01 | -0,50% | 12.392,00 |
| 17.07.2025 | 2,10 | 2,12 | 2,02 | 2,02 | -1,94% | 16.200,00 |
| 16.07.2025 | 2,04 | 2,12 | 2,04 | 2,06 | 1,48% | 15.372,00 |
| 15.07.2025 | 2,10 | 2,22 | 2,03 | 2,03 | -1,93% | 37.241,00 |
| 14.07.2025 | 2,04 | 2,15 | 2,02 | 2,07 | 0,00% | 33.399,00 |
| 11.07.2025 | 2,10 | 2,16 | 2,03 | 2,07 | -1,90% | 14.674,00 |
| 10.07.2025 | 2,11 | 2,20 | 2,10 | 2,11 | 0,48% | 112.228,00 |
| 09.07.2025 | 2,10 | 2,15 | 2,09 | 2,10 | 0,00% | 11.858,00 |
| 08.07.2025 | 2,10 | 2,27 | 2,10 | 2,10 | -0,94% | 26.497,00 |
| 07.07.2025 | 2,23 | 2,23 | 2,08 | 2,12 | -3,20% | 37.774,00 |
| 03.07.2025 | 2,13 | 2,27 | 2,13 | 2,19 | 3,79% | 51.711,00 |
| 02.07.2025 | 2,00 | 2,18 | 2,00 | 2,11 | 4,46% | 22.946,00 |
| 01.07.2025 | 2,17 | 2,30 | 2,01 | 2,02 | -9,01% | 46.317,00 |
| 30.06.2025 | 2,30 | 2,32 | 2,17 | 2,22 | 2,78% | 16.049,00 |
| 27.06.2025 | 2,35 | 2,45 | 2,16 | 2,16 | -6,90% | 37.437,00 |
| 26.06.2025 | 2,02 | 2,45 | 2,02 | 2,32 | 14,29% | 205.000,00 |
| 25.06.2025 | 2,08 | 2,10 | 1,96 | 2,03 | -2,40% | 39.474,00 |
| 24.06.2025 | 2,03 | 2,10 | 1,99 | 2,08 | 0,48% | 38.158,00 |
| 23.06.2025 | 2,00 | 2,14 | 1,98 | 2,07 | 5,61% | 62.748,00 |
| 20.06.2025 | 2,03 | 2,18 | 1,93 | 1,96 | -5,77% | 22.136,00 |
| 18.06.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 1,46% | 14.269,00 |
| 17.06.2025 | 1,96 | 2,10 | 1,96 | 2,05 | 1,49% | 22.752,00 |
| 16.06.2025 | 2,11 | 2,15 | 2,02 | 2,02 | -6,05% | 41.007,00 |
| 13.06.2025 | 1,96 | 2,23 | 1,96 | 2,15 | 9,69% | 40.765,00 |
| 12.06.2025 | 1,99 | 2,08 | 1,86 | 1,96 | 1,55% | 46.835,00 |
| 11.06.2025 | 2,04 | 2,07 | 1,93 | 1,93 | -6,76% | 171.012,00 |
| 10.06.2025 | 1,97 | 2,32 | 1,97 | 2,07 | 5,08% | 134.720,00 |
| 09.06.2025 | 2,02 | 2,10 | 1,93 | 1,97 | -1,50% | 10.297,00 |
| 06.06.2025 | 2,00 | 2,05 | 1,99 | 2,00 | -1,23% | 21.377,00 |
| 05.06.2025 | 1,93 | 2,07 | 1,92 | 2,03 | 3,85% | 26.503,00 |
| 04.06.2025 | 1,94 | 2,04 | 1,91 | 1,95 | 0,00% | 11.952,00 |
| 03.06.2025 | 2,04 | 2,04 | 1,92 | 1,95 | 0,52% | 40.337,00 |
| 02.06.2025 | 1,98 | 2,05 | 1,94 | 1,94 | -1,52% | 46.677,00 |
| 30.05.2025 | 1,97 | 2,05 | 1,86 | 1,97 | -2,96% | 38.225,00 |
| 29.05.2025 | 1,80 | 2,07 | 1,77 | 2,03 | 12,78% | 95.144,00 |
| 28.05.2025 | 1,82 | 1,86 | 1,75 | 1,80 | -0,55% | 19.705,00 |
| 27.05.2025 | 1,89 | 1,89 | 1,78 | 1,81 | -6,22% | 59.576,00 |
| 23.05.2025 | 1,58 | 1,97 | 1,58 | 1,93 | 20,63% | 183.660,00 |
| 22.05.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,62% | 6.763,00 |
| 21.05.2025 | 1,60 | 1,65 | 1,60 | 1,61 | -1,83% | 22.911,00 |
| 20.05.2025 | 1,63 | 1,68 | 1,62 | 1,64 | 0,61% | 6.313,00 |
| 19.05.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -2,98% | 5.826,00 |
| 16.05.2025 | 1,64 | 1,75 | 1,63 | 1,68 | 2,44% | 32.446,00 |
| 15.05.2025 | 1,62 | 1,68 | 1,62 | 1,64 | -1,80% | 13.030,00 |
| 14.05.2025 | 1,67 | 1,71 | 1,66 | 1,67 | 1,83% | 8.197,00 |
| 13.05.2025 | 1,62 | 1,68 | 1,53 | 1,64 | 2,50% | 32.523,00 |
| 12.05.2025 | 1,59 | 1,62 | 1,59 | 1,60 | -1,23% | 2.968,00 |
| 09.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -1,22% | 6.090,00 |
| 08.05.2025 | 1,64 | 1,64 | 1,59 | 1,64 | 0,00% | 2.254,00 |
| 07.05.2025 | 1,56 | 1,68 | 1,55 | 1,64 | 5,81% | 6.518,00 |
| 06.05.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -4,91% | 9.496,00 |
| 05.05.2025 | 1,67 | 1,67 | 1,59 | 1,63 | -0,61% | 9.728,00 |
| 02.05.2025 | 1,62 | 1,67 | 1,58 | 1,64 | -0,61% | 14.469,00 |
| 01.05.2025 | 1,68 | 1,68 | 1,60 | 1,65 | 1,23% | 2.116,00 |
| 30.04.2025 | 1,62 | 1,65 | 1,60 | 1,63 | -2,40% | 19.345,00 |
| 29.04.2025 | 1,66 | 1,68 | 1,61 | 1,67 | -0,60% | 8.601,00 |
| 28.04.2025 | 1,70 | 1,70 | 1,65 | 1,68 | -1,18% | 2.982,00 |
| 25.04.2025 | 1,66 | 1,70 | 1,62 | 1,70 | 0,00% | 4.720,00 |
| 24.04.2025 | 1,68 | 1,72 | 1,61 | 1,70 | 2,41% | 4.656,00 |
| 23.04.2025 | 1,63 | 1,68 | 1,61 | 1,66 | 1,22% | 13.396,00 |
| 22.04.2025 | 1,66 | 1,66 | 1,60 | 1,64 | 0,00% | 50.772,00 |
| 21.04.2025 | 1,77 | 1,77 | 1,60 | 1,64 | -7,34% | 13.691,00 |
| 17.04.2025 | 1,77 | 1,77 | 1,72 | 1,77 | 1,14% | 6.102,00 |
| 16.04.2025 | 1,74 | 1,78 | 1,70 | 1,75 | -1,69% | 9.465,00 |
| 15.04.2025 | 1,58 | 1,78 | 1,56 | 1,78 | 11,25% | 64.260,00 |
| 14.04.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 1,27% | 29.705,00 |
| 11.04.2025 | 1,51 | 1,63 | 1,51 | 1,58 | 3,27% | 3.386,00 |
| 10.04.2025 | 1,56 | 1,59 | 1,51 | 1,53 | -6,42% | 22.029,00 |
| 09.04.2025 | 1,61 | 1,68 | 1,57 | 1,64 | 2,19% | 18.804,00 |
| 08.04.2025 | 1,65 | 1,70 | 1,60 | 1,60 | -0,93% | 21.713,00 |
| 07.04.2025 | 1,59 | 1,64 | 1,52 | 1,62 | -0,92% | 52.069,00 |
| 04.04.2025 | 1,61 | 1,65 | 1,58 | 1,63 | 0,00% | 27.622,00 |
| 03.04.2025 | 1,65 | 1,65 | 1,56 | 1,63 | 0,00% | 10.382,00 |
| 02.04.2025 | 1,65 | 1,70 | 1,62 | 1,63 | -1,21% | 7.537,00 |
| 01.04.2025 | 1,65 | 1,65 | 1,60 | 1,65 | 0,61% | 18.107,00 |
| 31.03.2025 | 1,61 | 1,65 | 1,59 | 1,64 | 1,86% | 10.434,00 |
| 28.03.2025 | 1,55 | 1,69 | 1,55 | 1,61 | -0,62% | 11.715,00 |
| 27.03.2025 | 1,65 | 1,66 | 1,62 | 1,62 | -2,99% | 2.823,00 |
| 26.03.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 2,45% | 2.543,00 |
| 25.03.2025 | 1,73 | 1,73 | 1,62 | 1,63 | -3,55% | 5.277,00 |
| 24.03.2025 | 1,66 | 1,80 | 1,61 | 1,69 | 3,68% | 19.949,00 |
| 21.03.2025 | 1,62 | 1,66 | 1,58 | 1,63 | 1,24% | 14.456,00 |
| 20.03.2025 | 1,55 | 1,61 | 1,55 | 1,61 | 1,90% | 6.101,00 |
| 19.03.2025 | 1,63 | 1,64 | 1,58 | 1,58 | -3,66% | 5.511,00 |
| 18.03.2025 | 1,61 | 1,73 | 1,57 | 1,64 | 4,46% | 8.843,00 |
| 17.03.2025 | 1,61 | 1,63 | 1,57 | 1,57 | -2,48% | 6.178,00 |
| 14.03.2025 | 1,62 | 1,62 | 1,57 | 1,61 | 0,63% | 12.213,00 |
| 13.03.2025 | 1,64 | 1,64 | 1,57 | 1,60 | -3,03% | 13.297,00 |
| 12.03.2025 | 1,51 | 1,65 | 1,51 | 1,65 | 10,74% | 17.248,00 |
| 11.03.2025 | 1,47 | 1,52 | 1,44 | 1,49 | -0,93% | 20.999,00 |
| 10.03.2025 | 1,56 | 1,61 | 1,48 | 1,50 | -4,20% | 29.603,00 |