3,090€
0,98%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,08 | 3,10 | 3,04 | 3,06 | 0,00% | 7.200,00 |
| 29.01.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -1,29% | 5.070,00 |
| 28.01.2025 | 3,10 | 3,14 | 3,06 | 3,10 | 0,65% | 5.644,00 |
| 27.01.2025 | 3,00 | 3,10 | 3,00 | 3,08 | 2,67% | 14.751,00 |
| 24.01.2025 | 2,96 | 3,00 | 2,94 | 3,00 | 0,00% | 22.120,00 |
| 23.01.2025 | 2,98 | 3,00 | 2,94 | 3,00 | 0,67% | 79.429,00 |
| 22.01.2025 | 2,98 | 3,00 | 2,90 | 2,98 | 0,00% | 9.590,00 |
| 21.01.2025 | 2,90 | 2,98 | 2,88 | 2,98 | 2,05% | 10.158,00 |
| 20.01.2025 | 2,92 | 2,98 | 2,86 | 2,92 | -0,68% | 3.290,00 |
| 17.01.2025 | 2,94 | 2,94 | 2,82 | 2,94 | 4,26% | 2.000,00 |
| 16.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | 701,00 |
| 15.01.2025 | 2,92 | 2,94 | 2,78 | 2,94 | 0,00% | 2.007,00 |
| 14.01.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 3,52% | 2.159,00 |
| 13.01.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 0,00% | 235,00 |
| 10.01.2025 | 2,84 | 2,84 | 2,78 | 2,84 | -2,74% | 880,00 |
| 09.01.2025 | 2,88 | 2,92 | 2,76 | 2,92 | 8,15% | 4.554,00 |
| 08.01.2025 | 2,70 | 2,72 | 2,70 | 2,70 | -1,46% | 2.686,00 |
| 07.01.2025 | 2,78 | 2,82 | 2,70 | 2,74 | -2,84% | 2.185,00 |
| 06.01.2025 | 2,74 | 2,88 | 2,74 | 2,82 | 4,44% | 9.306,00 |
| 03.01.2025 | 2,78 | 2,84 | 2,70 | 2,70 | -0,74% | 9.136,00 |
| 02.01.2025 | 2,68 | 2,82 | 2,62 | 2,72 | 3,82% | 2.596,00 |
| 30.12.2024 | 2,66 | 2,68 | 2,60 | 2,62 | -5,07% | 11.342,00 |
| 27.12.2024 | 2,62 | 2,78 | 2,62 | 2,76 | 2,99% | 10.002,00 |
| 23.12.2024 | 2,60 | 2,72 | 2,56 | 2,68 | 6,35% | 16.935,00 |
| 20.12.2024 | 2,54 | 2,58 | 2,52 | 2,52 | -0,79% | 10.647,00 |
| 19.12.2024 | 2,62 | 2,66 | 2,54 | 2,54 | -1,55% | 8.250,00 |
| 18.12.2024 | 2,78 | 2,78 | 2,56 | 2,58 | -4,44% | 8.698,00 |
| 17.12.2024 | 2,78 | 2,84 | 2,70 | 2,70 | -4,26% | 5.405,00 |
| 16.12.2024 | 2,78 | 2,84 | 2,78 | 2,82 | 2,92% | 5.994,00 |
| 13.12.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -1,44% | 7.600,00 |
| 12.12.2024 | 2,80 | 2,88 | 2,78 | 2,78 | -4,14% | 1.801,00 |
| 11.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | 5,00 |
| 10.12.2024 | 2,92 | 2,92 | 2,86 | 2,92 | 5,80% | 1.183,00 |
| 09.12.2024 | 2,80 | 2,82 | 2,76 | 2,76 | 0,73% | 10.095,00 |
| 06.12.2024 | 2,82 | 2,86 | 2,74 | 2,74 | -2,84% | 11.601,00 |
| 05.12.2024 | 2,86 | 2,88 | 2,74 | 2,82 | -1,40% | 5.750,00 |
| 04.12.2024 | 2,74 | 2,88 | 2,74 | 2,86 | -1,38% | 6.822,00 |
| 03.12.2024 | 2,78 | 2,90 | 2,74 | 2,90 | 4,32% | 12.297,00 |
| 02.12.2024 | 2,92 | 2,92 | 2,78 | 2,78 | -2,11% | 515,00 |
| 29.11.2024 | 2,88 | 2,88 | 2,76 | 2,84 | -2,07% | 4.675,00 |
| 28.11.2024 | 2,80 | 2,90 | 2,74 | 2,90 | 0,00% | 5.465,00 |
| 27.11.2024 | 2,74 | 2,90 | 2,74 | 2,90 | 5,07% | 2.588,00 |
| 26.11.2024 | 2,76 | 2,90 | 2,76 | 2,76 | -1,43% | 1.677,00 |
| 25.11.2024 | 2,80 | 2,86 | 2,80 | 2,80 | 1,45% | 729,00 |
| 22.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | 600,00 |
| 21.11.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 0,00% | 552,00 |
| 20.11.2024 | 2,84 | 2,84 | 2,76 | 2,76 | 1,47% | 600,00 |
| 19.11.2024 | 2,90 | 2,92 | 2,72 | 2,72 | -2,16% | 3.228,00 |
| 18.11.2024 | 2,76 | 2,92 | 2,76 | 2,78 | 0,72% | 1.772,00 |
| 15.11.2024 | 2,80 | 2,80 | 2,76 | 2,76 | 0,73% | 2.543,00 |
| 14.11.2024 | 2,90 | 2,90 | 2,74 | 2,74 | -1,44% | 1.504,00 |
| 13.11.2024 | 2,82 | 2,82 | 2,78 | 2,78 | -0,71% | 2.000,00 |
| 12.11.2024 | 2,82 | 2,86 | 2,80 | 2,80 | -0,71% | 4.321,00 |
| 11.11.2024 | 2,72 | 2,90 | 2,72 | 2,82 | 2,17% | 12.783,00 |
| 08.11.2024 | 2,82 | 2,88 | 2,66 | 2,76 | -1,43% | 9.407,00 |
| 07.11.2024 | 2,88 | 2,88 | 2,80 | 2,80 | -2,78% | 1.203,00 |
| 06.11.2024 | 2,78 | 2,88 | 2,78 | 2,88 | 0,00% | 2.786,00 |
| 05.11.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 0,70% | 3.570,00 |
| 04.11.2024 | 2,94 | 2,94 | 2,74 | 2,86 | -0,69% | 11.814,00 |
| 01.11.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -0,69% | 1.084,00 |
| 31.10.2024 | 3,00 | 3,00 | 2,82 | 2,90 | -1,36% | 4.058,00 |
| 30.10.2024 | 3,06 | 3,08 | 2,94 | 2,94 | -2,65% | 9.057,00 |
| 29.10.2024 | 3,16 | 3,16 | 3,02 | 3,02 | 0,00% | 3.100,00 |
| 28.10.2024 | 3,08 | 3,14 | 3,02 | 3,02 | -1,95% | 2.457,00 |
| 25.10.2024 | 3,08 | 3,10 | 3,04 | 3,08 | 2,67% | 7.710,00 |
| 24.10.2024 | 3,08 | 3,08 | 2,98 | 3,00 | 0,00% | 1.908,00 |
| 23.10.2024 | 2,94 | 3,00 | 2,94 | 3,00 | -1,32% | 1.020,00 |
| 22.10.2024 | 3,08 | 3,08 | 3,00 | 3,04 | 0,66% | 7.637,00 |
| 21.10.2024 | 2,96 | 3,08 | 2,96 | 3,02 | 2,72% | 1.605,00 |
| 18.10.2024 | 3,00 | 3,02 | 2,90 | 2,94 | -2,00% | 5.666,00 |
| 17.10.2024 | 3,00 | 3,00 | 2,92 | 3,00 | 0,67% | 9.261,00 |
| 16.10.2024 | 3,02 | 3,02 | 2,98 | 2,98 | -1,32% | 2.700,00 |
| 15.10.2024 | 3,06 | 3,06 | 3,02 | 3,02 | 0,00% | 349,00 |
| 14.10.2024 | 3,08 | 3,08 | 3,02 | 3,02 | -1,95% | 5.472,00 |
| 11.10.2024 | 3,04 | 3,08 | 3,02 | 3,08 | 0,00% | 10.057,00 |
| 10.10.2024 | 3,10 | 3,10 | 3,08 | 3,08 | -0,65% | 5.905,00 |
| 09.10.2024 | 3,06 | 3,12 | 3,06 | 3,10 | -1,90% | 2.037,00 |
| 08.10.2024 | 3,16 | 3,16 | 3,06 | 3,16 | 0,00% | 2.925,00 |
| 07.10.2024 | 3,16 | 3,18 | 3,08 | 3,16 | 1,94% | 5.501,00 |
| 04.10.2024 | 3,02 | 3,16 | 3,02 | 3,10 | -1,27% | 5.198,00 |
| 03.10.2024 | 3,02 | 3,14 | 3,02 | 3,14 | 6,08% | 600,00 |
| 02.10.2024 | 3,08 | 3,08 | 2,96 | 2,96 | -2,63% | 3.005,00 |
| 01.10.2024 | 3,16 | 3,16 | 3,04 | 3,04 | -1,94% | 3.149,00 |
| 30.09.2024 | 3,04 | 3,14 | 3,04 | 3,10 | 1,97% | 2.050,00 |
| 27.09.2024 | 3,14 | 3,14 | 3,04 | 3,04 | -3,80% | 2.544,00 |
| 26.09.2024 | 3,10 | 3,16 | 3,10 | 3,16 | 0,64% | 5.850,00 |
| 25.09.2024 | 3,10 | 3,16 | 3,10 | 3,14 | 3,97% | 16.310,00 |
| 24.09.2024 | 3,12 | 3,18 | 3,02 | 3,02 | -2,58% | 5.786,00 |
| 23.09.2024 | 3,00 | 3,18 | 3,00 | 3,10 | 2,65% | 2.379,00 |
| 20.09.2024 | 2,98 | 3,08 | 2,98 | 3,02 | -1,31% | 4.584,00 |
| 19.09.2024 | 3,02 | 3,10 | 2,96 | 3,06 | 1,32% | 6.533,00 |
| 18.09.2024 | 2,98 | 3,18 | 2,92 | 3,02 | 1,34% | 5.060,00 |
| 17.09.2024 | 2,90 | 2,98 | 2,82 | 2,98 | 1,36% | 3.844,00 |
| 16.09.2024 | 2,94 | 2,98 | 2,82 | 2,94 | -1,34% | 5.339,00 |
| 13.09.2024 | 2,88 | 2,98 | 2,88 | 2,98 | 6,43% | 5.950,00 |
| 12.09.2024 | 2,90 | 2,90 | 2,80 | 2,80 | 0,72% | 1.430,00 |
| 11.09.2024 | 2,90 | 2,90 | 2,78 | 2,78 | -2,80% | 4.950,00 |
| 10.09.2024 | 2,92 | 2,92 | 2,86 | 2,86 | -2,72% | 1.000,00 |
| 09.09.2024 | 2,98 | 2,98 | 2,82 | 2,94 | 5,00% | 1.974,00 |
| 06.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 300,00 |