2,575€
-2,46%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 2,55 | 2,56 | 2,43 | 2,54 | -3,98% | 1.440,00 |
26.06.2025 | 2,41 | 2,64 | 2,41 | 2,64 | 3,94% | 712,00 |
25.06.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,20% | 950,00 |
24.06.2025 | 2,59 | 2,59 | 2,47 | 2,51 | 1,21% | 1.515,00 |
23.06.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -0,80% | 614,00 |
20.06.2025 | 2,50 | 2,50 | 2,45 | 2,50 | 0,81% | 800,00 |
19.06.2025 | 2,57 | 2,57 | 2,45 | 2,48 | -1,59% | 4.221,00 |
18.06.2025 | 2,45 | 2,52 | 2,45 | 2,52 | -1,56% | 480,00 |
17.06.2025 | 2,44 | 2,59 | 2,44 | 2,56 | 4,92% | 11.866,00 |
16.06.2025 | 2,41 | 2,57 | 2,41 | 2,44 | -5,43% | 167,00 |
13.06.2025 | 2,49 | 2,58 | 2,49 | 2,58 | 2,38% | 1.404,00 |
12.06.2025 | 2,53 | 2,53 | 2,47 | 2,52 | 2,44% | 2.440,00 |
11.06.2025 | 2,53 | 2,53 | 2,41 | 2,46 | -1,99% | 8.107,00 |
10.06.2025 | 2,53 | 2,53 | 2,44 | 2,51 | 6,36% | 1.100,00 |
09.06.2025 | 2,50 | 2,50 | 2,36 | 2,36 | -3,28% | 2.691,00 |
06.06.2025 | 2,43 | 2,44 | 2,36 | 2,44 | 5,63% | 4.030,00 |
05.06.2025 | 2,37 | 2,49 | 2,31 | 2,31 | -7,60% | 1.810,00 |
04.06.2025 | 2,41 | 2,50 | 2,40 | 2,50 | 4,17% | 3.304,00 |
03.06.2025 | 2,48 | 2,50 | 2,40 | 2,40 | -3,23% | 2.899,00 |
02.06.2025 | 2,54 | 2,54 | 2,40 | 2,48 | 3,33% | 2.762,00 |
30.05.2025 | 2,35 | 2,45 | 2,35 | 2,40 | -0,83% | 2.245,00 |
29.05.2025 | 2,33 | 2,42 | 2,33 | 2,42 | 3,42% | 1.050,00 |
28.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 550,00 |
27.05.2025 | 2,33 | 2,40 | 2,33 | 2,34 | 1,30% | 10.435,00 |
26.05.2025 | 2,31 | 2,39 | 2,31 | 2,31 | -1,28% | 1.850,00 |
23.05.2025 | 2,35 | 2,39 | 2,27 | 2,34 | 0,00% | 6.047,00 |
22.05.2025 | 2,35 | 2,37 | 2,34 | 2,34 | -2,50% | 1.239,00 |
21.05.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 0,42% | 3.427,00 |
20.05.2025 | 2,35 | 2,39 | 2,35 | 2,39 | 1,70% | 1.404,00 |
19.05.2025 | 2,35 | 2,39 | 2,35 | 2,35 | -1,67% | 4.056,00 |
16.05.2025 | 2,39 | 2,39 | 2,35 | 2,39 | 0,00% | 3.350,00 |
15.05.2025 | 2,39 | 2,39 | 2,35 | 2,39 | 1,70% | 1.073,00 |
14.05.2025 | 2,38 | 2,39 | 2,35 | 2,35 | 0,00% | 1.080,00 |
13.05.2025 | 2,36 | 2,39 | 2,35 | 2,35 | -0,84% | 3.421,00 |
12.05.2025 | 2,39 | 2,39 | 2,31 | 2,37 | 2,60% | 5.371,00 |
09.05.2025 | 2,49 | 2,49 | 2,31 | 2,31 | -2,12% | 3.985,00 |
08.05.2025 | 2,34 | 2,39 | 2,32 | 2,36 | 1,29% | 5.551,00 |
07.05.2025 | 2,39 | 2,40 | 2,33 | 2,33 | -2,92% | 1.453,00 |
06.05.2025 | 2,34 | 2,40 | 2,32 | 2,40 | 3,45% | 9.753,00 |
05.05.2025 | 2,31 | 2,39 | 2,31 | 2,32 | -2,93% | 2.258,00 |
02.05.2025 | 2,39 | 2,39 | 2,29 | 2,39 | 2,58% | 7.571,00 |
30.04.2025 | 2,34 | 2,39 | 2,30 | 2,33 | -6,05% | 11.799,00 |
29.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 300,00 |
28.04.2025 | 2,27 | 2,52 | 2,27 | 2,52 | 5,44% | 8.342,00 |
25.04.2025 | 2,35 | 2,56 | 2,35 | 2,39 | 3,46% | 4.471,00 |
24.04.2025 | 2,39 | 2,39 | 2,31 | 2,31 | -3,75% | 1.111,00 |
23.04.2025 | 2,36 | 2,40 | 2,30 | 2,40 | 1,69% | 3.936,00 |
22.04.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,00% | 3.400,00 |
17.04.2025 | 2,30 | 2,37 | 2,24 | 2,36 | 0,85% | 5.166,00 |
16.04.2025 | 2,33 | 2,39 | 2,33 | 2,34 | -0,43% | 4.200,00 |
15.04.2025 | 2,39 | 2,43 | 2,35 | 2,35 | -3,69% | 1.182,00 |
14.04.2025 | 2,46 | 2,46 | 2,40 | 2,44 | 6,09% | 1.670,00 |
11.04.2025 | 2,45 | 2,45 | 2,30 | 2,30 | 0,88% | 3.300,00 |
10.04.2025 | 2,56 | 2,58 | 2,28 | 2,28 | -6,17% | 1.202,00 |
09.04.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -1,62% | 2.370,00 |
08.04.2025 | 2,28 | 2,48 | 2,25 | 2,47 | 2,92% | 2.401,00 |
07.04.2025 | 2,28 | 2,48 | 2,22 | 2,40 | 3,45% | 8.883,00 |
04.04.2025 | 2,36 | 2,38 | 2,32 | 2,32 | -2,52% | 1.830,00 |
03.04.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -5,56% | 6.700,00 |
02.04.2025 | 2,54 | 2,64 | 2,44 | 2,52 | -1,56% | 6.695,00 |
01.04.2025 | 2,52 | 2,66 | 2,52 | 2,56 | 1,59% | 4.107,00 |
31.03.2025 | 2,56 | 2,66 | 2,52 | 2,52 | 0,00% | 9.569,00 |
28.03.2025 | 2,64 | 2,64 | 2,52 | 2,52 | 0,00% | 1.400,00 |
27.03.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | 606,00 |
26.03.2025 | 2,58 | 2,64 | 2,52 | 2,52 | -0,79% | 6.994,00 |
25.03.2025 | 2,54 | 2,58 | 2,54 | 2,54 | 0,00% | 506,00 |
24.03.2025 | 2,54 | 2,60 | 2,54 | 2,54 | 0,00% | 1.567,00 |
21.03.2025 | 2,52 | 2,60 | 2,52 | 2,54 | -2,31% | 2.225,00 |
20.03.2025 | 2,54 | 2,60 | 2,52 | 2,60 | -0,76% | 5.402,00 |
19.03.2025 | 2,58 | 2,66 | 2,58 | 2,62 | 3,97% | 10.179,00 |
18.03.2025 | 2,52 | 2,64 | 2,52 | 2,52 | -4,55% | 2.685,00 |
17.03.2025 | 2,58 | 2,64 | 2,52 | 2,64 | 4,76% | 10.056,00 |
14.03.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | 2.352,00 |
13.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 1.099,00 |
12.03.2025 | 2,56 | 2,56 | 2,52 | 2,54 | -0,78% | 4.077,00 |
11.03.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 4,07% | 4.150,00 |
10.03.2025 | 2,58 | 2,68 | 2,46 | 2,46 | -8,21% | 20.315,00 |
07.03.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 0,00% | 1.361,00 |
06.03.2025 | 2,70 | 2,70 | 2,56 | 2,68 | 9,84% | 6.374,00 |
05.03.2025 | 2,44 | 2,64 | 2,42 | 2,44 | -3,94% | 7.761,00 |
04.03.2025 | 2,62 | 2,62 | 2,54 | 2,54 | 0,00% | 8.971,00 |
03.03.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -1,55% | 30.322,00 |
28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 1.233,00 |
27.02.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | 3.800,00 |
26.02.2025 | 2,56 | 2,68 | 2,56 | 2,58 | 0,00% | 7.391,00 |
25.02.2025 | 2,56 | 2,64 | 2,56 | 2,58 | 0,78% | 7.968,00 |
24.02.2025 | 2,68 | 2,68 | 2,54 | 2,56 | -2,29% | 14.520,00 |
21.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 75,00 |
20.02.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -3,03% | 3.675,00 |
19.02.2025 | 2,68 | 2,68 | 2,60 | 2,64 | -1,49% | 4.774,00 |
18.02.2025 | 2,54 | 2,68 | 2,54 | 2,68 | 8,06% | 4.703,00 |
17.02.2025 | 2,56 | 2,72 | 2,48 | 2,48 | -3,88% | 22.443,00 |
14.02.2025 | 2,52 | 2,60 | 2,46 | 2,58 | 0,00% | 11.740,00 |
13.02.2025 | 2,56 | 2,66 | 2,52 | 2,58 | -5,15% | 13.621,00 |
12.02.2025 | 2,64 | 2,72 | 2,58 | 2,72 | 5,43% | 8.537,00 |
11.02.2025 | 2,64 | 2,66 | 2,58 | 2,58 | -0,77% | 14.227,00 |
10.02.2025 | 2,66 | 2,74 | 2,60 | 2,60 | -2,99% | 30.518,00 |
07.02.2025 | 2,68 | 2,68 | 2,64 | 2,68 | 0,00% | 11.571,00 |
06.02.2025 | 2,66 | 2,72 | 2,66 | 2,68 | -2,19% | 26.257,00 |
05.02.2025 | 2,78 | 2,78 | 2,64 | 2,74 | 0,00% | 22.106,00 |