4,560$
31,03%
Echtzeit-Aktienkurs Syntec Optics Inc
Bid:
Ask:
Aktienkurse zur Syntec Optics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,46 | 4,54 | 3,37 | 4,52 | 29,89% | 2.288.094,00 |
| 08.01.2026 | 3,02 | 3,70 | 2,97 | 3,48 | 17,97% | 1.241.877,00 |
| 07.01.2026 | 3,24 | 3,35 | 2,84 | 2,95 | -10,06% | 887.779,00 |
| 06.01.2026 | 3,42 | 3,59 | 3,07 | 3,28 | 7,89% | 7.705.285,00 |
| 05.01.2026 | 3,14 | 3,16 | 2,80 | 3,04 | -2,88% | 493.487,00 |
| 02.01.2026 | 2,90 | 3,36 | 2,89 | 3,13 | 9,44% | 704.781,00 |
| 31.12.2025 | 2,97 | 2,99 | 2,66 | 2,86 | -4,98% | 494.085,00 |
| 30.12.2025 | 2,73 | 3,09 | 2,66 | 3,01 | 11,48% | 952.463,00 |
| 29.12.2025 | 2,60 | 3,00 | 2,55 | 2,70 | 5,88% | 1.060.955,00 |
| 26.12.2025 | 2,50 | 2,89 | 2,50 | 2,55 | 2,82% | 1.884.142,00 |
| 24.12.2025 | 2,29 | 2,68 | 2,16 | 2,48 | -0,40% | 2.047.759,00 |
| 23.12.2025 | 2,81 | 3,54 | 2,41 | 2,49 | 26,40% | 94.762.293,00 |
| 22.12.2025 | 2,03 | 2,04 | 1,75 | 1,97 | 15,88% | 1.972.562,00 |
| 19.12.2025 | 1,43 | 1,79 | 1,43 | 1,70 | 18,88% | 210.105,00 |
| 18.12.2025 | 1,45 | 1,46 | 1,39 | 1,43 | 2,14% | 57.282,00 |
| 17.12.2025 | 1,44 | 1,53 | 1,39 | 1,40 | -2,78% | 41.211,00 |
| 16.12.2025 | 1,41 | 1,46 | 1,41 | 1,44 | 2,86% | 63.885,00 |
| 15.12.2025 | 1,56 | 1,56 | 1,39 | 1,40 | -8,50% | 161.400,00 |
| 12.12.2025 | 1,55 | 1,59 | 1,49 | 1,53 | -0,65% | 150.323,00 |
| 11.12.2025 | 1,54 | 1,62 | 1,49 | 1,54 | 0,00% | 136.105,00 |
| 10.12.2025 | 1,52 | 1,60 | 1,39 | 1,54 | 4,76% | 284.910,00 |
| 09.12.2025 | 1,52 | 1,63 | 1,46 | 1,47 | -4,55% | 124.390,00 |
| 08.12.2025 | 1,42 | 1,59 | 1,34 | 1,54 | 11,59% | 361.804,00 |
| 05.12.2025 | 1,46 | 1,47 | 1,37 | 1,38 | -5,48% | 90.639,00 |
| 04.12.2025 | 1,41 | 1,49 | 1,30 | 1,46 | 3,55% | 239.557,00 |
| 03.12.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -4,73% | 86.129,00 |
| 02.12.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -7,50% | 54.501,00 |
| 01.12.2025 | 1,70 | 1,70 | 1,55 | 1,60 | -7,51% | 92.806,00 |
| 28.11.2025 | 1,76 | 1,80 | 1,69 | 1,73 | 0,58% | 37.630,00 |
| 26.11.2025 | 1,59 | 1,89 | 1,59 | 1,72 | 10,97% | 103.215,00 |
| 25.11.2025 | 1,37 | 1,58 | 1,32 | 1,55 | 13,14% | 83.429,00 |
| 24.11.2025 | 1,25 | 1,40 | 1,18 | 1,37 | 9,60% | 136.515,00 |
| 21.11.2025 | 1,26 | 1,35 | 1,24 | 1,25 | -0,79% | 75.734,00 |
| 20.11.2025 | 1,42 | 1,47 | 1,26 | 1,26 | -8,03% | 56.856,00 |
| 19.11.2025 | 1,50 | 1,50 | 1,32 | 1,37 | -8,05% | 145.483,00 |
| 18.11.2025 | 1,57 | 1,57 | 1,48 | 1,49 | -5,70% | 90.440,00 |
| 17.11.2025 | 1,98 | 1,98 | 1,53 | 1,58 | -19,39% | 263.450,00 |
| 14.11.2025 | 1,91 | 2,00 | 1,90 | 1,96 | -2,73% | 142.900,00 |
| 13.11.2025 | 2,09 | 2,11 | 1,96 | 2,02 | -6,28% | 111.336,00 |
| 12.11.2025 | 2,20 | 2,22 | 2,14 | 2,15 | -3,15% | 18.748,00 |
| 11.11.2025 | 2,07 | 2,25 | 2,04 | 2,22 | 4,72% | 71.199,00 |
| 10.11.2025 | 2,23 | 2,34 | 2,09 | 2,12 | -2,75% | 58.914,00 |
| 07.11.2025 | 2,22 | 2,26 | 2,01 | 2,18 | -2,24% | 160.205,00 |
| 06.11.2025 | 2,37 | 2,38 | 2,17 | 2,23 | -5,91% | 75.769,00 |
| 05.11.2025 | 2,41 | 2,49 | 2,24 | 2,37 | -1,25% | 117.346,00 |
| 04.11.2025 | 2,58 | 2,66 | 2,39 | 2,40 | -11,11% | 137.087,00 |
| 03.11.2025 | 2,91 | 3,00 | 2,66 | 2,70 | -6,57% | 146.745,00 |
| 31.10.2025 | 2,60 | 3,05 | 2,56 | 2,89 | 12,89% | 392.193,00 |
| 30.10.2025 | 2,56 | 2,59 | 2,40 | 2,56 | -1,92% | 71.440,00 |
| 29.10.2025 | 2,78 | 2,79 | 2,53 | 2,61 | -4,22% | 125.356,00 |
| 28.10.2025 | 2,58 | 2,79 | 2,58 | 2,73 | 7,71% | 163.924,00 |
| 27.10.2025 | 2,83 | 2,88 | 2,50 | 2,53 | -10,60% | 147.635,00 |
| 24.10.2025 | 2,91 | 3,03 | 2,75 | 2,83 | -1,05% | 187.768,00 |
| 23.10.2025 | 2,48 | 3,13 | 2,44 | 2,86 | 10,85% | 277.995,00 |
| 22.10.2025 | 2,66 | 2,69 | 2,41 | 2,58 | -3,37% | 191.823,00 |
| 21.10.2025 | 2,75 | 2,90 | 2,57 | 2,67 | -4,30% | 228.300,00 |
| 20.10.2025 | 2,37 | 2,83 | 2,37 | 2,79 | 22,37% | 394.797,00 |
| 17.10.2025 | 2,32 | 2,41 | 2,14 | 2,28 | -2,15% | 175.747,00 |
| 16.10.2025 | 2,54 | 2,63 | 2,22 | 2,33 | -4,51% | 262.654,00 |
| 15.10.2025 | 2,40 | 2,61 | 2,21 | 2,44 | 6,78% | 332.605,00 |
| 14.10.2025 | 2,18 | 2,30 | 2,02 | 2,29 | 4,82% | 223.884,00 |
| 13.10.2025 | 1,90 | 2,18 | 1,90 | 2,18 | 15,04% | 177.252,00 |
| 10.10.2025 | 2,11 | 2,31 | 1,81 | 1,90 | -8,45% | 644.072,00 |
| 09.10.2025 | 1,79 | 2,09 | 1,77 | 2,07 | 16,29% | 386.830,00 |
| 08.10.2025 | 1,74 | 1,84 | 1,68 | 1,78 | 4,09% | 197.566,00 |
| 07.10.2025 | 1,93 | 1,93 | 1,62 | 1,71 | -6,04% | 230.713,00 |
| 06.10.2025 | 1,55 | 1,85 | 1,55 | 1,82 | 18,18% | 793.078,00 |
| 03.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 932,00 |
| 02.10.2025 | 1,60 | 1,61 | 1,51 | 1,57 | 0,00% | 49.874,00 |
| 01.10.2025 | 1,53 | 1,60 | 1,53 | 1,57 | 1,29% | 78.885,00 |
| 30.09.2025 | 1,57 | 1,57 | 1,50 | 1,55 | -1,27% | 89.440,00 |
| 29.09.2025 | 1,53 | 1,62 | 1,51 | 1,57 | 1,29% | 74.102,00 |
| 26.09.2025 | 1,53 | 1,55 | 1,50 | 1,55 | 0,65% | 66.286,00 |
| 25.09.2025 | 1,57 | 1,64 | 1,47 | 1,54 | -7,23% | 180.074,00 |
| 24.09.2025 | 1,60 | 1,70 | 1,57 | 1,66 | 6,41% | 194.142,00 |
| 23.09.2025 | 1,68 | 1,70 | 1,51 | 1,56 | -5,45% | 79.673,00 |
| 22.09.2025 | 1,71 | 1,71 | 1,62 | 1,65 | -2,94% | 100.234,00 |
| 19.09.2025 | 1,59 | 1,75 | 1,58 | 1,70 | 8,28% | 139.652,00 |
| 18.09.2025 | 1,79 | 1,86 | 1,51 | 1,57 | -11,30% | 274.495,00 |
| 17.09.2025 | 1,79 | 1,91 | 1,70 | 1,77 | -16,51% | 380.699,00 |
| 16.09.2025 | 1,83 | 2,13 | 1,77 | 2,12 | 17,13% | 533.801,00 |
| 15.09.2025 | 1,68 | 1,86 | 1,68 | 1,81 | 7,74% | 118.405,00 |
| 12.09.2025 | 1,80 | 1,80 | 1,68 | 1,68 | -5,08% | 69.493,00 |
| 11.09.2025 | 1,74 | 1,86 | 1,68 | 1,77 | 0,57% | 118.290,00 |
| 10.09.2025 | 1,65 | 1,82 | 1,56 | 1,76 | 4,14% | 151.959,00 |
| 09.09.2025 | 1,75 | 1,84 | 1,63 | 1,69 | -3,43% | 169.386,00 |
| 08.09.2025 | 1,51 | 1,85 | 1,38 | 1,75 | 16,67% | 894.164,00 |
| 05.09.2025 | 1,51 | 1,56 | 1,43 | 1,50 | -2,60% | 3.321.125,00 |
| 04.09.2025 | 1,69 | 1,69 | 1,50 | 1,54 | -1,91% | 27.367,00 |
| 03.09.2025 | 1,52 | 1,59 | 1,47 | 1,57 | 0,64% | 41.235,00 |
| 02.09.2025 | 1,53 | 1,58 | 1,50 | 1,56 | -2,50% | 22.832,00 |
| 29.08.2025 | 1,62 | 1,67 | 1,52 | 1,60 | -1,23% | 36.378,00 |
| 28.08.2025 | 1,70 | 1,70 | 1,58 | 1,62 | 1,89% | 20.566,00 |
| 27.08.2025 | 1,61 | 1,75 | 1,56 | 1,59 | -5,92% | 40.467,00 |
| 26.08.2025 | 1,58 | 1,71 | 1,56 | 1,69 | 9,03% | 54.897,00 |
| 25.08.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 0,00% | 18.745,00 |
| 22.08.2025 | 1,51 | 1,57 | 1,45 | 1,55 | 5,44% | 23.361,00 |
| 21.08.2025 | 1,43 | 1,51 | 1,43 | 1,47 | 2,08% | 35.842,00 |
| 20.08.2025 | 1,45 | 1,46 | 1,41 | 1,44 | -2,04% | 21.526,00 |
| 19.08.2025 | 1,66 | 1,66 | 1,45 | 1,47 | -8,13% | 84.172,00 |