2,370$
3,95%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2026 | 2,86 | 2,95 | 2,61 | 2,66 | -6,99% | 113.570,00 |
| 08.06.2026 | 2,95 | 3,05 | 2,83 | 2,86 | -0,69% | 70.551,00 |
| 05.06.2026 | 3,22 | 3,22 | 2,82 | 2,88 | -9,86% | 142.209,00 |
| 04.06.2026 | 3,11 | 3,33 | 3,05 | 3,20 | 1,75% | 66.649,00 |
| 03.06.2026 | 3,25 | 3,25 | 2,90 | 3,14 | -6,27% | 215.905,00 |
| 02.06.2026 | 3,39 | 3,45 | 3,22 | 3,35 | -1,18% | 74.018,00 |
| 01.06.2026 | 3,35 | 3,55 | 3,27 | 3,39 | 2,42% | 150.895,00 |
| 29.05.2026 | 3,44 | 3,45 | 3,21 | 3,31 | -7,02% | 228.354,00 |
| 28.05.2026 | 3,24 | 3,70 | 3,16 | 3,56 | 7,55% | 401.355,00 |
| 27.05.2026 | 3,30 | 3,47 | 3,15 | 3,31 | 6,77% | 497.340,00 |
| 26.05.2026 | 2,91 | 3,22 | 2,87 | 3,10 | 6,16% | 341.149,00 |
| 22.05.2026 | 2,91 | 3,09 | 2,76 | 2,92 | 2,10% | 171.878,00 |
| 21.05.2026 | 2,77 | 3,03 | 2,71 | 2,86 | 4,00% | 143.696,00 |
| 20.05.2026 | 2,64 | 2,88 | 2,64 | 2,75 | 4,76% | 114.080,00 |
| 19.05.2026 | 2,75 | 2,80 | 2,56 | 2,63 | -6,58% | 49.740,00 |
| 18.05.2026 | 3,02 | 3,08 | 2,75 | 2,81 | -6,02% | 68.474,00 |
| 15.05.2026 | 3,06 | 3,13 | 2,93 | 2,99 | -4,78% | 78.141,00 |
| 14.05.2026 | 3,10 | 3,23 | 3,10 | 3,14 | -1,88% | 26.114,00 |
| 13.05.2026 | 3,20 | 3,23 | 3,09 | 3,20 | 1,59% | 43.103,00 |
| 12.05.2026 | 3,25 | 3,29 | 3,06 | 3,15 | -3,96% | 67.631,00 |
| 11.05.2026 | 3,31 | 3,48 | 3,21 | 3,28 | -0,30% | 48.369,00 |
| 08.05.2026 | 3,24 | 3,42 | 3,13 | 3,29 | 1,86% | 120.040,00 |
| 07.05.2026 | 3,38 | 3,42 | 3,14 | 3,23 | -4,72% | 85.069,00 |
| 06.05.2026 | 3,44 | 3,52 | 3,24 | 3,39 | -2,59% | 101.101,00 |
| 05.05.2026 | 3,62 | 3,71 | 3,43 | 3,48 | -6,70% | 105.125,00 |
| 04.05.2026 | 3,33 | 3,79 | 3,22 | 3,73 | 11,01% | 94.442,00 |
| 01.05.2026 | 3,35 | 3,39 | 3,26 | 3,36 | 0,00% | 27.320,00 |
| 30.04.2026 | 3,34 | 3,42 | 3,26 | 3,36 | 1,51% | 27.821,00 |
| 29.04.2026 | 3,60 | 3,70 | 3,27 | 3,31 | -7,80% | 82.029,00 |
| 28.04.2026 | 3,69 | 3,72 | 3,55 | 3,59 | -2,18% | 59.817,00 |
| 27.04.2026 | 3,79 | 3,79 | 3,62 | 3,67 | -3,17% | 45.076,00 |
| 24.04.2026 | 3,73 | 3,83 | 3,54 | 3,79 | 3,27% | 66.322,00 |
| 23.04.2026 | 3,85 | 3,87 | 3,54 | 3,67 | -5,17% | 74.034,00 |
| 22.04.2026 | 3,74 | 3,92 | 3,70 | 3,87 | 6,03% | 120.633,00 |
| 21.04.2026 | 3,89 | 4,10 | 3,60 | 3,65 | -6,65% | 166.832,00 |
| 20.04.2026 | 3,96 | 3,96 | 3,71 | 3,91 | -0,26% | 55.008,00 |
| 17.04.2026 | 4,11 | 4,20 | 3,85 | 3,92 | -4,39% | 240.973,00 |
| 16.04.2026 | 3,49 | 4,15 | 3,37 | 4,10 | 15,49% | 429.751,00 |
| 15.04.2026 | 3,58 | 3,58 | 3,29 | 3,55 | 0,57% | 66.822,00 |
| 14.04.2026 | 3,49 | 3,65 | 3,38 | 3,53 | 3,52% | 109.333,00 |
| 13.04.2026 | 3,23 | 3,43 | 3,18 | 3,41 | 2,40% | 37.841,00 |
| 10.04.2026 | 3,30 | 3,39 | 3,23 | 3,33 | 1,99% | 24.878,00 |
| 09.04.2026 | 3,18 | 3,36 | 3,09 | 3,27 | 3,65% | 47.205,00 |
| 08.04.2026 | 3,03 | 3,18 | 2,97 | 3,15 | 5,70% | 51.147,00 |
| 07.04.2026 | 3,06 | 3,07 | 2,90 | 2,98 | -4,79% | 47.155,00 |
| 06.04.2026 | 2,95 | 3,17 | 2,91 | 3,13 | 7,19% | 167.832,00 |
| 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 | -1,96% | 65.749,00 |
| 23.02.2026 | 3,10 | 3,18 | 2,92 | 3,06 | -1,29% | 79.285,00 |
| 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 |