7,430$
12,75%
Echtzeit-Aktienkurs Syntec Optics Holdings
Bid:
Ask:
Aktienkurse zur Syntec Optics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,52 | 7,41 | 6,52 | 6,82 | 3,33% | 1.639.955,00 |
| 11.11.2026 | 5,95 | 6,70 | 5,81 | 6,60 | 22,00% | 1.284.526,00 |
| 10.11.2026 | 5,41 | 6,06 | 5,11 | 5,41 | 3,05% | 1.576.927,00 |
| 09.11.2026 | 5,05 | 5,64 | 4,90 | 5,25 | 7,80% | 1.243.482,00 |
| 06.11.2026 | 4,01 | 4,93 | 3,86 | 4,87 | 29,35% | 1.011.087,00 |
| 05.11.2026 | 4,37 | 4,37 | 3,76 | 3,77 | -17,43% | 786.625,00 |
| 04.11.2026 | 5,00 | 5,06 | 4,26 | 4,56 | -9,52% | 937.439,00 |
| 03.11.2026 | 5,31 | 5,70 | 5,01 | 5,04 | -4,36% | 628.670,00 |
| 02.11.2026 | 6,58 | 6,58 | 5,20 | 5,27 | -16,22% | 914.305,00 |
| 30.10.2026 | 6,77 | 6,92 | 6,07 | 6,29 | -13,84% | 682.066,00 |
| 29.10.2026 | 7,18 | 7,38 | 7,00 | 7,30 | 0,83% | 185.485,00 |
| 28.10.2026 | 7,10 | 7,33 | 6,88 | 7,24 | 2,99% | 226.281,00 |
| 27.10.2026 | 6,73 | 7,10 | 6,65 | 7,03 | 7,16% | 224.927,00 |
| 26.10.2026 | 6,69 | 6,95 | 6,44 | 6,56 | -1,94% | 301.517,00 |
| 23.10.2026 | 6,53 | 6,77 | 6,46 | 6,69 | 0,45% | 218.329,00 |
| 22.10.2026 | 6,85 | 6,92 | 6,43 | 6,66 | -6,20% | 388.872,00 |
| 21.10.2026 | 7,15 | 7,28 | 6,92 | 7,10 | 0,57% | 230.661,00 |
| 20.10.2026 | 6,64 | 7,13 | 6,44 | 7,06 | 6,33% | 209.363,00 |
| 19.10.2026 | 6,68 | 6,82 | 6,49 | 6,64 | 1,84% | 263.909,00 |
| 16.10.2026 | 6,80 | 6,80 | 6,33 | 6,52 | -5,92% | 542.970,00 |
| 15.10.2026 | 6,66 | 7,08 | 6,37 | 6,93 | 0,29% | 489.733,00 |
| 14.10.2026 | 7,50 | 7,64 | 6,87 | 6,91 | -9,79% | 416.842,00 |
| 13.10.2026 | 7,94 | 7,94 | 7,54 | 7,66 | -2,42% | 197.273,00 |
| 12.10.2026 | 8,00 | 8,15 | 7,80 | 7,85 | -2,97% | 193.311,00 |
| 09.10.2026 | 8,28 | 8,34 | 7,81 | 8,09 | -2,06% | 249.648,00 |
| 08.10.2026 | 8,76 | 8,99 | 8,08 | 8,26 | -7,09% | 389.347,00 |
| 07.10.2026 | 9,36 | 9,43 | 8,71 | 8,89 | -9,47% | 580.289,00 |
| 06.10.2026 | 9,87 | 10,10 | 9,74 | 9,82 | 0,20% | 496.252,00 |
| 05.10.2026 | 9,20 | 10,05 | 8,84 | 9,80 | 7,22% | 1.002.392,00 |
| 02.10.2026 | 8,27 | 9,25 | 8,21 | 9,14 | 12,70% | 701.300,00 |
| 01.10.2026 | 8,20 | 8,24 | 7,72 | 8,11 | -1,70% | 328.310,00 |
| 30.09.2026 | 7,88 | 8,62 | 7,88 | 8,25 | 11,34% | 991.270,00 |
| 29.09.2026 | 7,15 | 7,47 | 6,82 | 7,41 | 4,51% | 439.219,00 |
| 28.09.2026 | 7,34 | 7,43 | 7,07 | 7,09 | -4,19% | 213.000,00 |
| 25.09.2026 | 7,34 | 7,66 | 7,34 | 7,40 | 1,23% | 151.109,00 |
| 24.09.2026 | 7,47 | 7,55 | 7,25 | 7,31 | -3,56% | 206.177,00 |
| 23.09.2026 | 7,23 | 7,76 | 7,07 | 7,58 | 3,27% | 254.459,00 |
| 22.09.2026 | 7,87 | 7,87 | 7,14 | 7,34 | -6,97% | 510.716,00 |
| 21.09.2026 | 8,04 | 8,56 | 7,80 | 7,89 | 16,20% | 1.325.333,00 |
| 18.09.2026 | 6,75 | 6,82 | 6,52 | 6,79 | 1,04% | 595.176,00 |
| 17.09.2026 | 6,62 | 6,97 | 6,62 | 6,72 | 5,49% | 195.331,00 |
| 16.09.2026 | 6,30 | 6,49 | 6,17 | 6,37 | 1,92% | 225.184,00 |
| 15.09.2026 | 6,69 | 6,78 | 6,21 | 6,25 | -7,82% | 329.492,00 |
| 14.09.2026 | 6,89 | 7,06 | 6,62 | 6,78 | -4,51% | 316.190,00 |
| 11.09.2026 | 7,42 | 7,74 | 7,02 | 7,10 | -2,61% | 204.369,00 |
| 10.09.2026 | 7,53 | 7,84 | 7,25 | 7,29 | -4,20% | 152.508,00 |
| 09.09.2026 | 7,72 | 7,85 | 7,52 | 7,61 | -1,74% | 181.229,00 |
| 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 |