1,330$
-2,92%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,33 | 1,39 | 1,31 | 1,33 | -2,92% | 43.533,00 |
| 29.10.2026 | 1,42 | 1,43 | 1,36 | 1,37 | -2,14% | 28.668,00 |
| 28.10.2026 | 1,41 | 1,58 | 1,38 | 1,40 | -1,41% | 23.710,00 |
| 27.10.2026 | 1,36 | 1,52 | 1,30 | 1,42 | 4,41% | 123.946,00 |
| 26.10.2026 | 1,68 | 1,92 | 1,35 | 1,36 | -18,07% | 118.377,00 |
| 23.10.2026 | 1,86 | 1,86 | 1,65 | 1,66 | -4,16% | 38.380,00 |
| 22.10.2026 | 1,79 | 1,82 | 1,71 | 1,73 | -3,78% | 24.180,00 |
| 21.10.2026 | 1,78 | 1,88 | 1,75 | 1,80 | 1,41% | 33.926,00 |
| 20.10.2026 | 1,76 | 1,82 | 1,72 | 1,78 | 0,28% | 32.047,00 |
| 19.10.2026 | 1,82 | 1,90 | 1,76 | 1,77 | -0,56% | 49.825,00 |
| 16.10.2026 | 1,83 | 1,86 | 1,75 | 1,78 | -2,73% | 10.548,00 |
| 15.10.2026 | 1,80 | 1,88 | 1,73 | 1,83 | 2,23% | 60.963,00 |
| 14.10.2026 | 1,90 | 1,94 | 1,76 | 1,79 | -5,79% | 53.184,00 |
| 13.10.2026 | 1,94 | 1,95 | 1,86 | 1,90 | -2,31% | 10.502,00 |
| 12.10.2026 | 2,07 | 2,08 | 1,91 | 1,95 | -5,58% | 33.305,00 |
| 09.10.2026 | 1,90 | 2,12 | 1,90 | 2,06 | 8,99% | 67.437,00 |
| 08.10.2026 | 1,84 | 1,89 | 1,84 | 1,89 | -1,05% | 20.399,00 |
| 07.10.2026 | 1,89 | 1,94 | 1,89 | 1,91 | -1,55% | 28.359,00 |
| 06.10.2026 | 1,85 | 1,96 | 1,82 | 1,94 | 6,30% | 43.275,00 |
| 05.10.2026 | 1,78 | 1,84 | 1,73 | 1,83 | 1,39% | 30.306,00 |
| 02.10.2026 | 1,81 | 1,82 | 1,78 | 1,80 | 2,27% | 5.617,00 |
| 01.10.2026 | 1,76 | 1,76 | 1,75 | 1,76 | -0,56% | 1.990,00 |
| 30.09.2026 | 1,74 | 1,79 | 1,74 | 1,77 | 2,31% | 9.273,00 |
| 29.09.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 1,76% | 11.723,00 |
| 28.09.2026 | 1,71 | 1,72 | 1,68 | 1,70 | -1,16% | 7.203,00 |
| 25.09.2026 | 1,76 | 1,77 | 1,71 | 1,72 | -2,82% | 8.892,00 |
| 24.09.2026 | 1,74 | 1,82 | 1,68 | 1,77 | 0,00% | 7.567,00 |
| 23.09.2026 | 1,72 | 1,78 | 1,71 | 1,77 | 2,31% | 25.430,00 |
| 22.09.2026 | 1,72 | 1,76 | 1,72 | 1,73 | -1,14% | 3.703,00 |
| 21.09.2026 | 1,75 | 1,75 | 1,69 | 1,75 | 1,16% | 23.073,00 |
| 18.09.2026 | 1,75 | 1,79 | 1,68 | 1,73 | -1,42% | 45.853,00 |
| 17.09.2026 | 1,74 | 1,79 | 1,68 | 1,76 | 2,63% | 25.308,00 |
| 16.09.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -1,72% | 16.969,00 |
| 15.09.2026 | 1,83 | 1,85 | 1,72 | 1,74 | -4,40% | 55.463,00 |
| 14.09.2026 | 1,87 | 1,87 | 1,81 | 1,82 | -2,67% | 29.734,00 |
| 11.09.2026 | 1,85 | 1,92 | 1,83 | 1,87 | 1,63% | 18.342,00 |
| 10.09.2026 | 1,85 | 1,95 | 1,80 | 1,84 | -2,65% | 33.308,00 |
| 09.09.2026 | 1,88 | 1,98 | 1,85 | 1,89 | -0,53% | 43.856,00 |
| 08.09.2026 | 1,86 | 1,94 | 1,81 | 1,90 | 1,60% | 64.032,00 |
| 04.09.2026 | 1,84 | 1,88 | 1,82 | 1,87 | 1,08% | 10.725,00 |
| 03.09.2026 | 1,88 | 1,90 | 1,85 | 1,85 | -0,54% | 18.698,00 |
| 02.09.2026 | 1,84 | 1,99 | 1,81 | 1,86 | 1,09% | 45.010,00 |
| 01.09.2026 | 1,82 | 1,94 | 1,80 | 1,84 | 1,38% | 40.828,00 |
| 31.08.2026 | 1,74 | 1,84 | 1,70 | 1,82 | 4,07% | 39.039,00 |
| 28.08.2026 | 1,79 | 1,79 | 1,70 | 1,74 | 0,23% | 28.007,00 |
| 27.08.2026 | 1,76 | 1,80 | 1,70 | 1,74 | -0,57% | 18.945,00 |
| 26.08.2026 | 1,81 | 1,82 | 1,75 | 1,75 | -5,41% | 10.533,00 |
| 25.08.2026 | 1,77 | 1,85 | 1,76 | 1,85 | 3,35% | 17.607,00 |
| 24.08.2026 | 1,72 | 1,80 | 1,67 | 1,79 | 3,47% | 15.160,00 |
| 21.08.2026 | 1,75 | 1,80 | 1,71 | 1,73 | -1,42% | 22.217,00 |
| 20.08.2026 | 1,77 | 1,83 | 1,69 | 1,76 | 0,00% | 69.812,00 |
| 19.08.2026 | 1,81 | 1,84 | 1,72 | 1,76 | -6,15% | 65.513,00 |
| 18.08.2026 | 2,05 | 2,06 | 1,83 | 1,87 | -8,33% | 56.346,00 |
| 17.08.2026 | 2,10 | 2,13 | 2,03 | 2,04 | -0,97% | 25.878,00 |
| 14.08.2026 | 2,16 | 2,17 | 2,06 | 2,06 | -4,19% | 10.758,00 |
| 13.08.2026 | 2,06 | 2,20 | 2,05 | 2,15 | 5,65% | 17.147,00 |
| 12.08.2026 | 2,10 | 2,10 | 1,95 | 2,04 | -2,63% | 38.690,00 |
| 11.08.2026 | 2,04 | 2,09 | 2,00 | 2,09 | 2,45% | 29.319,00 |
| 10.08.2026 | 2,05 | 2,09 | 2,03 | 2,04 | 0,49% | 10.905,00 |
| 07.08.2026 | 2,01 | 2,07 | 2,01 | 2,03 | -0,98% | 12.161,00 |
| 06.08.2026 | 2,09 | 2,10 | 2,02 | 2,05 | -2,84% | 15.827,00 |
| 05.08.2026 | 2,06 | 2,11 | 2,01 | 2,11 | 5,50% | 16.329,00 |
| 04.08.2026 | 1,92 | 2,09 | 1,92 | 2,00 | 1,52% | 52.805,00 |
| 03.08.2026 | 1,88 | 1,97 | 1,87 | 1,97 | 4,23% | 27.698,00 |
| 31.07.2026 | 1,90 | 1,90 | 1,85 | 1,89 | -1,56% | 21.145,00 |
| 30.07.2026 | 1,86 | 1,97 | 1,86 | 1,92 | 2,13% | 8.381,00 |
| 29.07.2026 | 1,98 | 1,98 | 1,87 | 1,88 | -2,59% | 23.351,00 |
| 28.07.2026 | 2,03 | 2,03 | 1,82 | 1,93 | -6,31% | 27.633,00 |
| 27.07.2026 | 1,93 | 2,06 | 1,89 | 2,06 | 7,57% | 66.588,00 |
| 24.07.2026 | 1,93 | 1,94 | 1,83 | 1,92 | 1,32% | 79.992,00 |
| 23.07.2026 | 1,82 | 1,95 | 1,82 | 1,89 | 2,44% | 40.302,00 |
| 22.07.2026 | 1,93 | 1,96 | 1,83 | 1,85 | -3,40% | 18.902,00 |
| 21.07.2026 | 1,85 | 1,93 | 1,84 | 1,91 | 3,52% | 23.652,00 |
| 20.07.2026 | 1,83 | 1,88 | 1,80 | 1,85 | 1,37% | 48.664,00 |
| 17.07.2026 | 1,88 | 1,92 | 1,79 | 1,82 | -3,96% | 37.937,00 |
| 16.07.2026 | 2,04 | 2,07 | 1,82 | 1,90 | -6,42% | 143.193,00 |
| 15.07.2026 | 2,06 | 2,12 | 1,95 | 2,03 | -0,25% | 82.228,00 |
| 14.07.2026 | 2,03 | 2,12 | 2,01 | 2,03 | 1,00% | 24.660,00 |
| 13.07.2026 | 2,10 | 2,15 | 2,01 | 2,01 | -4,74% | 62.114,00 |
| 10.07.2026 | 2,21 | 2,24 | 2,10 | 2,11 | -5,38% | 40.146,00 |
| 09.07.2026 | 2,24 | 2,38 | 2,21 | 2,23 | -1,76% | 63.620,00 |
| 08.07.2026 | 2,28 | 2,30 | 2,23 | 2,27 | -0,87% | 17.393,00 |
| 07.07.2026 | 2,21 | 2,29 | 2,16 | 2,29 | 3,15% | 47.230,00 |
| 06.07.2026 | 2,23 | 2,31 | 2,21 | 2,22 | -0,45% | 29.771,00 |
| 02.07.2026 | 2,37 | 2,45 | 2,21 | 2,23 | -5,51% | 25.497,00 |
| 01.07.2026 | 2,41 | 2,55 | 2,34 | 2,36 | -4,07% | 43.319,00 |
| 30.06.2026 | 2,34 | 2,56 | 2,34 | 2,46 | 3,36% | 42.837,00 |
| 29.06.2026 | 2,35 | 2,45 | 2,30 | 2,38 | 0,42% | 19.263,00 |
| 26.06.2026 | 2,26 | 2,38 | 2,26 | 2,37 | 3,95% | 38.212,00 |
| 25.06.2026 | 2,31 | 2,34 | 2,25 | 2,28 | -1,72% | 38.414,00 |
| 24.06.2026 | 2,34 | 2,40 | 2,32 | 2,32 | -2,73% | 40.545,00 |
| 23.06.2026 | 2,42 | 2,49 | 2,38 | 2,39 | -4,22% | 28.198,00 |
| 22.06.2026 | 2,45 | 2,63 | 2,36 | 2,49 | 2,05% | 60.521,00 |
| 18.06.2026 | 2,52 | 2,63 | 2,41 | 2,44 | -2,79% | 112.892,00 |
| 17.06.2026 | 2,59 | 2,67 | 2,51 | 2,51 | -3,09% | 40.409,00 |
| 16.06.2026 | 2,53 | 2,65 | 2,51 | 2,59 | 2,78% | 62.185,00 |
| 15.06.2026 | 2,63 | 2,70 | 2,52 | 2,52 | -0,40% | 41.848,00 |
| 12.06.2026 | 2,65 | 2,73 | 2,51 | 2,53 | -7,66% | 72.221,00 |
| 11.06.2026 | 2,65 | 2,77 | 2,55 | 2,74 | 6,20% | 167.032,00 |
| 10.06.2026 | 2,59 | 2,71 | 2,51 | 2,58 | -3,01% | 55.581,00 |