2,880€
2,13%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 2,86 | 2,88 | 2,82 | 2,82 | 2,92% | 18.939,00 |
| 12.04.2024 | 2,88 | 2,88 | 2,74 | 2,74 | -2,84% | 12.767,00 |
| 11.04.2024 | 2,84 | 2,84 | 2,82 | 2,82 | -0,70% | 28.464,00 |
| 10.04.2024 | 2,86 | 2,88 | 2,84 | 2,84 | -3,40% | 7.990,00 |
| 09.04.2024 | 2,84 | 2,94 | 2,84 | 2,94 | 2,80% | 2.170,00 |
| 08.04.2024 | 2,86 | 2,88 | 2,84 | 2,86 | 0,70% | 3.095,00 |
| 05.04.2024 | 2,90 | 2,92 | 2,82 | 2,84 | -2,07% | 6.221,00 |
| 04.04.2024 | 2,86 | 2,90 | 2,82 | 2,90 | 2,11% | 5.468,00 |
| 03.04.2024 | 2,94 | 2,94 | 2,84 | 2,84 | -2,07% | 6.924,00 |
| 02.04.2024 | 2,84 | 2,90 | 2,82 | 2,90 | 2,84% | 20.974,00 |
| 28.03.2024 | 2,88 | 2,94 | 2,82 | 2,82 | -2,08% | 9.479,00 |
| 27.03.2024 | 2,84 | 2,88 | 2,84 | 2,88 | -2,04% | 2.195,00 |
| 26.03.2024 | 2,86 | 2,94 | 2,84 | 2,94 | 3,52% | 6.286,00 |
| 25.03.2024 | 2,82 | 2,88 | 2,82 | 2,84 | 0,71% | 3.746,00 |
| 22.03.2024 | 2,90 | 2,94 | 2,82 | 2,82 | -1,40% | 6.273,00 |
| 21.03.2024 | 2,90 | 2,90 | 2,80 | 2,86 | -0,69% | 15.277,00 |
| 20.03.2024 | 2,84 | 2,88 | 2,84 | 2,88 | 1,41% | 3.800,00 |
| 19.03.2024 | 2,90 | 2,90 | 2,80 | 2,84 | 0,71% | 12.025,00 |
| 18.03.2024 | 2,88 | 2,88 | 2,82 | 2,82 | 0,00% | 1.867,00 |
| 15.03.2024 | 2,84 | 2,88 | 2,82 | 2,82 | -2,08% | 1.737,00 |
| 14.03.2024 | 2,90 | 2,92 | 2,82 | 2,88 | -2,70% | 11.550,00 |
| 13.03.2024 | 2,98 | 2,98 | 2,88 | 2,96 | 2,78% | 2.735,00 |
| 12.03.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 1,41% | 2.130,00 |
| 11.03.2024 | 2,84 | 2,88 | 2,82 | 2,84 | 0,00% | 2.169,00 |
| 08.03.2024 | 2,90 | 2,90 | 2,84 | 2,84 | -0,70% | 4.275,00 |
| 07.03.2024 | 2,94 | 2,94 | 2,84 | 2,86 | -2,72% | 1.083,00 |
| 06.03.2024 | 2,90 | 2,94 | 2,82 | 2,94 | 3,52% | 1.620,00 |
| 05.03.2024 | 2,98 | 2,98 | 2,84 | 2,84 | -2,07% | 6.472,00 |
| 04.03.2024 | 2,88 | 2,92 | 2,84 | 2,90 | -1,36% | 3.310,00 |
| 01.03.2024 | 2,90 | 2,94 | 2,82 | 2,94 | 0,68% | 6.308,00 |
| 29.02.2024 | 2,88 | 2,92 | 2,86 | 2,92 | 3,55% | 4.659,00 |
| 28.02.2024 | 2,98 | 2,98 | 2,82 | 2,82 | -5,37% | 17.734,00 |
| 27.02.2024 | 2,80 | 2,98 | 2,80 | 2,98 | 1,36% | 10.030,00 |
| 26.02.2024 | 2,76 | 2,94 | 2,76 | 2,94 | 5,76% | 13.548,00 |
| 23.02.2024 | 2,96 | 2,96 | 2,76 | 2,78 | -3,47% | 10.524,00 |
| 22.02.2024 | 3,00 | 3,00 | 2,88 | 2,88 | -4,00% | 2.522,00 |
| 21.02.2024 | 2,98 | 3,02 | 2,98 | 3,00 | -1,32% | 423,00 |
| 20.02.2024 | 2,96 | 3,04 | 2,96 | 3,04 | 0,00% | 1.829,00 |
| 19.02.2024 | 2,96 | 3,06 | 2,94 | 3,04 | 2,70% | 3.671,00 |
| 16.02.2024 | 2,98 | 3,02 | 2,94 | 2,96 | -5,73% | 565,00 |
| 15.02.2024 | 2,98 | 3,14 | 2,96 | 3,14 | 8,28% | 2.770,00 |
| 14.02.2024 | 2,94 | 2,96 | 2,88 | 2,90 | -3,33% | 1.527,00 |
| 13.02.2024 | 2,92 | 3,00 | 2,86 | 3,00 | 2,74% | 3.896,00 |
| 12.02.2024 | 2,86 | 3,00 | 2,86 | 2,92 | 2,10% | 4.290,00 |
| 09.02.2024 | 2,98 | 2,98 | 2,86 | 2,86 | -2,05% | 7.650,00 |
| 08.02.2024 | 2,92 | 3,00 | 2,82 | 2,92 | 0,69% | 9.767,00 |
| 07.02.2024 | 3,04 | 3,04 | 2,90 | 2,90 | -4,61% | 4.375,00 |
| 06.02.2024 | 3,02 | 3,04 | 3,02 | 3,04 | -4,40% | 3.041,00 |
| 05.02.2024 | 3,08 | 3,18 | 3,04 | 3,18 | 4,61% | 4.045,00 |
| 02.02.2024 | 3,14 | 3,16 | 3,04 | 3,04 | -1,30% | 1.565,00 |
| 01.02.2024 | 3,16 | 3,16 | 3,06 | 3,08 | 0,00% | 2.108,00 |
| 31.01.2024 | 3,22 | 3,22 | 3,08 | 3,08 | -4,35% | 1.190,00 |
| 30.01.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 6,62% | 250,00 |
| 29.01.2024 | 3,02 | 3,12 | 3,02 | 3,02 | -6,21% | 3.490,00 |
| 26.01.2024 | 3,26 | 3,26 | 3,08 | 3,22 | -1,23% | 3.999,00 |
| 25.01.2024 | 3,08 | 3,26 | 3,08 | 3,26 | 7,95% | 650,00 |
| 24.01.2024 | 3,06 | 3,20 | 3,02 | 3,02 | -1,31% | 4.855,00 |
| 23.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | 200,00 |
| 22.01.2024 | 3,12 | 3,12 | 3,06 | 3,10 | 0,00% | 1.475,00 |
| 19.01.2024 | 3,14 | 3,24 | 3,04 | 3,10 | 2,65% | 2.950,00 |
| 18.01.2024 | 3,14 | 3,14 | 3,02 | 3,02 | -3,82% | 8.522,00 |
| 17.01.2024 | 3,24 | 3,24 | 3,14 | 3,14 | -5,42% | 7.865,00 |
| 16.01.2024 | 3,22 | 3,32 | 3,18 | 3,32 | 4,40% | 2.334,00 |
| 15.01.2024 | 3,36 | 3,36 | 3,16 | 3,18 | -3,64% | 3.428,00 |
| 12.01.2024 | 3,20 | 3,30 | 3,16 | 3,30 | 3,77% | 3.543,00 |
| 11.01.2024 | 3,38 | 3,36 | 3,18 | 3,18 | -1,85% | 12.120,00 |
| 10.01.2024 | 3,38 | 3,38 | 3,24 | 3,24 | -4,14% | 7.569,00 |
| 09.01.2024 | 3,38 | 3,38 | 3,30 | 3,38 | 0,00% | 1.100,00 |
| 08.01.2024 | 3,52 | 3,52 | 3,30 | 3,38 | -1,17% | 2.072,00 |
| 05.01.2024 | 3,44 | 3,44 | 3,36 | 3,42 | 1,18% | 2.994,00 |
| 04.01.2024 | 3,38 | 3,42 | 3,26 | 3,38 | -1,17% | 4.872,00 |
| 03.01.2024 | 3,50 | 3,54 | 3,30 | 3,42 | -1,72% | 7.197,00 |
| 02.01.2024 | 3,24 | 3,48 | 3,24 | 3,48 | 4,82% | 3.655,00 |
| 29.12.2023 | 3,24 | 3,32 | 3,20 | 3,32 | 3,11% | 3.675,00 |
| 28.12.2023 | 3,20 | 3,26 | 3,14 | 3,22 | 3,21% | 9.656,00 |
| 27.12.2023 | 3,16 | 3,22 | 3,12 | 3,12 | -1,27% | 2.517,00 |
| 22.12.2023 | 3,16 | 3,24 | 3,16 | 3,16 | -3,07% | 1.300,00 |
| 21.12.2023 | 3,26 | 3,26 | 3,26 | 3,26 | 3,16% | 100,00 |
| 20.12.2023 | 3,18 | 3,22 | 3,16 | 3,16 | -1,25% | 5.209,00 |
| 19.12.2023 | 3,26 | 3,32 | 3,18 | 3,20 | -0,62% | 3.885,00 |
| 18.12.2023 | 3,22 | 3,24 | 3,16 | 3,22 | 1,90% | 1.710,00 |
| 15.12.2023 | 3,20 | 3,22 | 3,16 | 3,16 | -1,25% | 3.158,00 |
| 14.12.2023 | 3,16 | 3,20 | 3,14 | 3,20 | -3,03% | 8.775,00 |
| 13.12.2023 | 3,18 | 3,30 | 3,10 | 3,30 | 1,85% | 11.225,00 |
| 12.12.2023 | 3,24 | 3,36 | 3,16 | 3,24 | 1,25% | 10.265,00 |
| 11.12.2023 | 3,22 | 3,34 | 3,16 | 3,20 | -7,51% | 3.257,00 |
| 08.12.2023 | 3,34 | 3,46 | 3,22 | 3,46 | 0,00% | 2.058,00 |
| 07.12.2023 | 3,34 | 3,48 | 3,22 | 3,46 | 6,79% | 4.754,00 |
| 06.12.2023 | 3,26 | 3,38 | 3,24 | 3,24 | -3,57% | 7.900,00 |
| 05.12.2023 | 3,06 | 3,36 | 3,06 | 3,36 | 5,66% | 25.765,00 |
| 04.12.2023 | 3,08 | 3,18 | 3,04 | 3,18 | 4,61% | 8.787,00 |
| 01.12.2023 | 3,10 | 3,12 | 3,02 | 3,04 | 2,70% | 3.778,00 |
| 30.11.2023 | 3,04 | 3,06 | 2,96 | 2,96 | -3,27% | 2.334,00 |
| 29.11.2023 | 2,82 | 3,14 | 2,82 | 3,06 | 8,51% | 8.173,00 |
| 28.11.2023 | 2,82 | 2,90 | 2,82 | 2,82 | -2,08% | 6.409,00 |
| 27.11.2023 | 2,92 | 2,98 | 2,82 | 2,88 | -1,37% | 7.271,00 |
| 24.11.2023 | 2,98 | 2,98 | 2,92 | 2,92 | 0,00% | 1.730,00 |
| 23.11.2023 | 2,96 | 3,04 | 2,90 | 2,92 | -3,95% | 4.382,00 |
| 22.11.2023 | 2,98 | 3,04 | 2,82 | 3,04 | -0,65% | 12.956,00 |
| 21.11.2023 | 2,92 | 3,12 | 2,92 | 3,06 | 2,00% | 6.052,00 |