7,500$
-3,16%
Echtzeit-Aktienkurs Syntec Optics Holdings
Bid:
Ask:
Aktienkurse zur Syntec Optics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,69 | 7,78 | 7,56 | 7,58 | -2,13% | 8.930,00 |
| 08.09.2026 | 7,67 | 8,03 | 7,67 | 7,74 | 2,31% | 260.013,00 |
| 04.09.2026 | 7,79 | 7,87 | 7,50 | 7,57 | -2,45% | 127.552,00 |
| 03.09.2026 | 7,59 | 7,94 | 7,32 | 7,76 | 3,05% | 159.065,00 |
| 02.09.2026 | 7,25 | 7,55 | 7,06 | 7,53 | 3,43% | 134.274,00 |
| 01.09.2026 | 7,94 | 8,07 | 7,24 | 7,28 | -11,11% | 335.488,00 |
| 31.08.2026 | 8,52 | 8,52 | 7,95 | 8,19 | -3,87% | 178.522,00 |
| 28.08.2026 | 8,61 | 9,09 | 8,35 | 8,52 | -2,41% | 252.067,00 |
| 27.08.2026 | 8,57 | 8,99 | 8,33 | 8,73 | 2,59% | 246.543,00 |
| 26.08.2026 | 7,76 | 8,88 | 7,76 | 8,51 | 8,55% | 368.080,00 |
| 25.08.2026 | 8,34 | 8,58 | 7,78 | 7,84 | -5,43% | 152.041,00 |
| 24.08.2026 | 8,35 | 8,45 | 7,85 | 8,29 | -2,59% | 170.751,00 |
| 21.08.2026 | 8,88 | 8,90 | 8,26 | 8,51 | -3,19% | 137.315,00 |
| 20.08.2026 | 8,41 | 8,81 | 8,21 | 8,79 | 4,33% | 218.313,00 |
| 19.08.2026 | 8,42 | 8,58 | 8,00 | 8,43 | 1,02% | 209.175,00 |
| 18.08.2026 | 8,72 | 8,81 | 8,21 | 8,34 | -7,44% | 240.089,00 |
| 17.08.2026 | 8,86 | 9,25 | 8,61 | 9,01 | 2,27% | 215.685,00 |
| 14.08.2026 | 8,88 | 9,00 | 8,48 | 8,81 | 0,69% | 199.462,00 |
| 13.08.2026 | 8,52 | 9,23 | 8,30 | 8,75 | 0,57% | 376.200,00 |
| 12.08.2026 | 8,93 | 9,04 | 8,40 | 8,70 | -1,92% | 457.279,00 |
| 11.08.2026 | 7,69 | 8,94 | 7,64 | 8,87 | 17,02% | 469.766,00 |
| 10.08.2026 | 7,89 | 7,97 | 7,45 | 7,58 | -2,70% | 254.095,00 |
| 07.08.2026 | 7,56 | 7,94 | 7,45 | 7,79 | 5,27% | 243.519,00 |
| 06.08.2026 | 7,39 | 7,78 | 7,12 | 7,40 | -3,39% | 314.928,00 |
| 05.08.2026 | 7,62 | 8,19 | 7,41 | 7,66 | -3,28% | 383.624,00 |
| 04.08.2026 | 7,49 | 8,13 | 7,39 | 7,92 | 13,63% | 588.375,00 |
| 03.08.2026 | 6,60 | 7,13 | 6,46 | 6,97 | 6,74% | 332.530,00 |
| 31.07.2026 | 6,51 | 6,78 | 6,19 | 6,53 | 2,19% | 317.011,00 |
| 30.07.2026 | 6,01 | 6,46 | 5,92 | 6,39 | 8,77% | 510.801,00 |
| 29.07.2026 | 6,42 | 6,58 | 5,72 | 5,88 | -7,92% | 519.029,00 |
| 28.07.2026 | 6,95 | 6,99 | 5,83 | 6,38 | -10,64% | 1.094.023,00 |
| 27.07.2026 | 7,05 | 7,27 | 6,40 | 7,14 | 1,28% | 734.848,00 |
| 24.07.2026 | 7,55 | 7,55 | 7,00 | 7,05 | -6,62% | 244.653,00 |
| 23.07.2026 | 7,90 | 8,20 | 7,40 | 7,55 | -9,15% | 442.888,00 |
| 22.07.2026 | 8,30 | 8,67 | 8,20 | 8,31 | -1,31% | 208.734,00 |
| 21.07.2026 | 7,63 | 8,47 | 7,63 | 8,42 | 13,63% | 424.564,00 |
| 20.07.2026 | 7,50 | 7,85 | 7,25 | 7,41 | -1,07% | 289.428,00 |
| 17.07.2026 | 7,25 | 7,80 | 7,00 | 7,49 | -0,40% | 355.707,00 |
| 16.07.2026 | 7,84 | 8,00 | 7,40 | 7,52 | -7,27% | 422.274,00 |
| 15.07.2026 | 8,30 | 8,59 | 7,63 | 8,11 | -1,10% | 323.375,00 |
| 14.07.2026 | 8,46 | 8,85 | 7,83 | 8,20 | -0,97% | 670.425,00 |
| 13.07.2026 | 8,78 | 9,06 | 8,25 | 8,28 | -8,91% | 601.399,00 |
| 10.07.2026 | 8,52 | 9,30 | 8,23 | 9,09 | 6,94% | 583.607,00 |
| 09.07.2026 | 9,25 | 9,50 | 8,26 | 8,50 | -7,51% | 581.018,00 |
| 08.07.2026 | 9,45 | 9,60 | 8,70 | 9,19 | -4,27% | 470.271,00 |
| 07.07.2026 | 9,95 | 10,33 | 9,17 | 9,60 | -3,23% | 752.597,00 |
| 06.07.2026 | 10,96 | 11,45 | 9,86 | 9,92 | -8,78% | 407.701,00 |
| 02.07.2026 | 12,20 | 12,45 | 10,66 | 10,88 | -10,64% | 785.835,00 |
| 01.07.2026 | 11,90 | 12,95 | 11,61 | 12,17 | -2,25% | 515.998,00 |
| 30.06.2026 | 10,64 | 12,76 | 10,50 | 12,45 | 17,67% | 1.305.464,00 |
| 29.06.2026 | 10,66 | 11,13 | 9,94 | 10,58 | 0,19% | 500.588,00 |
| 26.06.2026 | 9,52 | 10,71 | 9,52 | 10,56 | 7,76% | 1.401.956,00 |
| 25.06.2026 | 10,48 | 10,70 | 9,54 | 9,80 | -5,13% | 626.324,00 |
| 24.06.2026 | 10,98 | 11,24 | 10,06 | 10,33 | -7,19% | 373.769,00 |
| 23.06.2026 | 11,21 | 11,70 | 10,83 | 11,13 | -4,79% | 529.844,00 |
| 22.06.2026 | 12,00 | 12,60 | 11,35 | 11,69 | -3,47% | 593.285,00 |
| 18.06.2026 | 12,90 | 13,40 | 11,80 | 12,11 | -5,91% | 955.418,00 |
| 17.06.2026 | 11,39 | 13,36 | 11,30 | 12,87 | 13,09% | 1.314.210,00 |
| 16.06.2026 | 12,76 | 13,09 | 11,31 | 11,38 | -6,95% | 3.579.798,00 |
| 15.06.2026 | 13,78 | 13,80 | 11,84 | 12,23 | -7,70% | 1.116.314,00 |
| 12.06.2026 | 14,11 | 14,92 | 13,06 | 13,25 | -6,09% | 1.016.646,00 |
| 11.06.2026 | 13,15 | 14,44 | 12,82 | 14,11 | 10,23% | 1.200.917,00 |
| 10.06.2026 | 11,40 | 13,32 | 11,25 | 12,80 | 10,06% | 803.856,00 |
| 09.06.2026 | 12,08 | 13,84 | 10,56 | 11,63 | -2,35% | 1.238.590,00 |
| 08.06.2026 | 12,47 | 12,47 | 11,55 | 11,91 | 4,93% | 451.078,00 |
| 05.06.2026 | 12,95 | 12,95 | 11,20 | 11,35 | -13,62% | 764.159,00 |
| 04.06.2026 | 12,11 | 13,75 | 11,70 | 13,14 | 4,04% | 886.182,00 |
| 03.06.2026 | 13,33 | 13,58 | 11,83 | 12,63 | -4,54% | 1.272.536,00 |
| 02.06.2026 | 10,85 | 13,39 | 10,50 | 13,23 | 22,05% | 2.203.159,00 |
| 01.06.2026 | 9,81 | 10,89 | 9,50 | 10,84 | 8,94% | 943.273,00 |
| 29.05.2026 | 11,04 | 11,14 | 9,27 | 9,95 | -9,87% | 1.198.556,00 |
| 28.05.2026 | 11,84 | 11,94 | 10,56 | 11,04 | -7,38% | 1.194.272,00 |
| 27.05.2026 | 11,51 | 12,15 | 11,08 | 11,92 | 4,38% | 1.456.771,00 |
| 26.05.2026 | 11,00 | 11,74 | 10,80 | 11,42 | 6,93% | 1.596.970,00 |
| 22.05.2026 | 11,35 | 11,48 | 10,03 | 10,68 | -2,38% | 1.845.901,00 |
| 21.05.2026 | 8,96 | 11,17 | 8,85 | 10,94 | 21,29% | 4.996.721,00 |
| 20.05.2026 | 7,65 | 9,35 | 7,30 | 9,02 | 18,22% | 1.668.318,00 |
| 19.05.2026 | 6,44 | 7,93 | 6,36 | 7,63 | 16,49% | 1.313.266,00 |
| 18.05.2026 | 7,24 | 7,45 | 6,32 | 6,55 | -8,52% | 947.230,00 |
| 15.05.2026 | 7,20 | 7,37 | 6,90 | 7,16 | -6,28% | 764.424,00 |
| 14.05.2026 | 6,79 | 7,70 | 6,59 | 7,64 | 13,35% | 1.046.117,00 |
| 13.05.2026 | 7,11 | 7,13 | 6,58 | 6,74 | -5,34% | 1.038.917,00 |
| 12.05.2026 | 7,41 | 7,56 | 6,66 | 7,12 | -6,07% | 1.203.178,00 |
| 11.05.2026 | 7,39 | 8,25 | 7,20 | 7,58 | 3,55% | 1.550.439,00 |
| 08.05.2026 | 7,21 | 7,61 | 6,93 | 7,32 | 3,83% | 591.740,00 |
| 07.05.2026 | 7,59 | 7,68 | 6,84 | 7,05 | -7,48% | 800.462,00 |
| 06.05.2026 | 7,74 | 7,97 | 7,22 | 7,62 | -0,78% | 891.330,00 |
| 05.05.2026 | 8,15 | 8,36 | 7,51 | 7,68 | -4,95% | 778.332,00 |
| 04.05.2026 | 8,55 | 8,90 | 8,01 | 8,08 | -6,26% | 910.739,00 |
| 01.05.2026 | 7,61 | 8,75 | 7,42 | 8,62 | 12,39% | 1.039.424,00 |
| 30.04.2026 | 7,11 | 7,80 | 6,84 | 7,67 | 10,84% | 1.709.118,00 |
| 29.04.2026 | 7,49 | 7,49 | 6,87 | 6,92 | -15,61% | 2.470.319,00 |
| 28.04.2026 | 9,02 | 9,19 | 8,20 | 8,20 | -12,77% | 725.985,00 |
| 27.04.2026 | 9,16 | 9,50 | 8,61 | 9,40 | -1,88% | 830.996,00 |
| 24.04.2026 | 10,42 | 11,46 | 9,45 | 9,58 | -7,17% | 1.010.247,00 |
| 23.04.2026 | 10,78 | 10,90 | 10,10 | 10,32 | -6,10% | 577.296,00 |
| 22.04.2026 | 9,81 | 11,00 | 9,50 | 10,99 | 15,68% | 1.218.773,00 |
| 21.04.2026 | 9,92 | 10,39 | 9,13 | 9,50 | -2,56% | 1.052.899,00 |
| 20.04.2026 | 9,13 | 9,80 | 8,80 | 9,75 | 7,14% | 790.997,00 |
| 17.04.2026 | 11,04 | 11,09 | 9,07 | 9,10 | -17,65% | 2.307.313,00 |