2,360$
3,28%
Echtzeit-Aktienkurs Syntec Optics Inc
Bid:
Ask:
Aktienkurse zur Syntec Optics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,45 | 2,57 | 2,36 | 2,36 | 3,28% | 22.002,00 |
| 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 |
| 18.08.2025 | 1,47 | 1,63 | 1,47 | 1,60 | 7,60% | 49.381,00 |
| 15.08.2025 | 1,47 | 1,50 | 1,45 | 1,49 | -0,87% | 17.177,00 |
| 14.08.2025 | 1,45 | 1,56 | 1,44 | 1,50 | 3,45% | 70.097,00 |
| 13.08.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -5,84% | 70.714,00 |
| 12.08.2025 | 1,58 | 1,60 | 1,50 | 1,54 | -5,52% | 81.705,00 |
| 11.08.2025 | 1,68 | 1,69 | 1,57 | 1,63 | 0,62% | 46.217,00 |
| 08.08.2025 | 1,62 | 1,65 | 1,60 | 1,62 | 1,89% | 52.021,00 |
| 07.08.2025 | 1,54 | 1,62 | 1,54 | 1,59 | 1,92% | 44.276,00 |
| 06.08.2025 | 1,61 | 1,65 | 1,56 | 1,56 | -5,45% | 99.913,00 |
| 05.08.2025 | 1,70 | 1,75 | 1,62 | 1,65 | -2,37% | 44.993,00 |
| 04.08.2025 | 1,71 | 1,78 | 1,67 | 1,69 | -1,17% | 54.877,00 |
| 01.08.2025 | 1,75 | 1,83 | 1,70 | 1,71 | -3,93% | 94.557,00 |
| 31.07.2025 | 2,10 | 2,10 | 1,77 | 1,78 | -14,83% | 104.089,00 |
| 30.07.2025 | 2,00 | 2,32 | 1,86 | 2,09 | 10,58% | 248.478,00 |
| 29.07.2025 | 2,06 | 2,06 | 1,89 | 1,89 | -10,00% | 73.825,00 |
| 28.07.2025 | 1,99 | 2,12 | 1,99 | 2,10 | 4,90% | 100.382,00 |
| 25.07.2025 | 2,30 | 2,50 | 1,89 | 2,00 | -11,81% | 349.835,00 |
| 24.07.2025 | 1,86 | 2,28 | 1,75 | 2,27 | 26,11% | 497.903,00 |
| 23.07.2025 | 1,64 | 1,88 | 1,64 | 1,80 | 11,11% | 129.006,00 |
| 22.07.2025 | 1,72 | 1,74 | 1,58 | 1,62 | -4,14% | 116.806,00 |
| 21.07.2025 | 1,79 | 1,93 | 1,66 | 1,69 | 6,29% | 405.857,00 |
| 18.07.2025 | 1,40 | 1,62 | 1,36 | 1,59 | 20,45% | 361.857,00 |
| 17.07.2025 | 1,31 | 1,34 | 1,26 | 1,32 | 1,54% | 71.796,00 |
| 16.07.2025 | 1,30 | 1,33 | 1,28 | 1,30 | 0,39% | 15.199,00 |
| 15.07.2025 | 1,33 | 1,33 | 1,28 | 1,30 | -2,63% | 52.075,00 |
| 14.07.2025 | 1,34 | 1,35 | 1,29 | 1,33 | -0,75% | 30.274,00 |
| 11.07.2025 | 1,37 | 1,37 | 1,30 | 1,34 | 0,37% | 22.397,00 |
| 10.07.2025 | 1,32 | 1,39 | 1,31 | 1,34 | -1,11% | 29.791,00 |
| 09.07.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -2,17% | 34.422,00 |
| 08.07.2025 | 1,38 | 1,41 | 1,37 | 1,38 | 0,00% | 54.452,00 |
| 07.07.2025 | 1,39 | 1,42 | 1,36 | 1,38 | 0,73% | 26.287,00 |
| 03.07.2025 | 1,39 | 1,41 | 1,37 | 1,37 | -1,44% | 20.241,00 |
| 02.07.2025 | 1,38 | 1,39 | 1,31 | 1,39 | 1,46% | 25.329,00 |
| 01.07.2025 | 1,32 | 1,39 | 1,32 | 1,37 | 2,24% | 47.662,00 |
| 30.06.2025 | 1,47 | 1,47 | 1,34 | 1,34 | -4,96% | 48.910,00 |
| 27.06.2025 | 1,28 | 1,43 | 1,28 | 1,41 | 6,02% | 123.408,00 |
| 26.06.2025 | 1,30 | 1,35 | 1,27 | 1,33 | 2,31% | 30.801,00 |
| 25.06.2025 | 1,32 | 1,38 | 1,30 | 1,30 | -3,70% | 45.343,00 |
| 24.06.2025 | 1,38 | 1,39 | 1,30 | 1,35 | 1,50% | 26.247,00 |
| 23.06.2025 | 1,27 | 1,36 | 1,25 | 1,33 | 4,72% | 64.076,00 |
| 20.06.2025 | 1,31 | 1,35 | 1,21 | 1,27 | -1,55% | 93.343,00 |
| 18.06.2025 | 1,24 | 1,37 | 1,24 | 1,29 | 4,03% | 80.118,00 |
| 17.06.2025 | 1,23 | 1,31 | 1,20 | 1,24 | -1,59% | 55.457,00 |
| 16.06.2025 | 1,34 | 1,35 | 1,25 | 1,26 | -8,03% | 132.107,00 |
| 13.06.2025 | 1,46 | 1,50 | 1,35 | 1,37 | -8,67% | 72.046,00 |
| 12.06.2025 | 1,56 | 1,61 | 1,43 | 1,50 | -5,66% | 52.214,00 |
| 11.06.2025 | 1,62 | 1,69 | 1,55 | 1,59 | 0,00% | 113.318,00 |
| 10.06.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 1,27% | 51.250,00 |
| 09.06.2025 | 1,51 | 1,63 | 1,45 | 1,57 | 7,53% | 179.920,00 |
| 06.06.2025 | 1,44 | 1,52 | 1,39 | 1,46 | 2,82% | 79.765,00 |
| 05.06.2025 | 1,56 | 1,56 | 1,40 | 1,42 | -9,55% | 116.037,00 |
| 04.06.2025 | 1,55 | 1,59 | 1,52 | 1,57 | 1,29% | 29.995,00 |
| 03.06.2025 | 1,59 | 1,59 | 1,51 | 1,55 | -2,52% | 45.662,00 |
| 02.06.2025 | 1,66 | 1,69 | 1,56 | 1,59 | -4,22% | 27.519,00 |
| 30.05.2025 | 1,71 | 1,71 | 1,61 | 1,66 | -3,77% | 37.826,00 |
| 29.05.2025 | 1,78 | 1,80 | 1,66 | 1,73 | -1,99% | 34.313,00 |
| 28.05.2025 | 1,85 | 1,85 | 1,70 | 1,76 | -1,68% | 45.786,00 |
| 27.05.2025 | 1,73 | 1,85 | 1,60 | 1,79 | 3,47% | 98.438,00 |
| 23.05.2025 | 1,60 | 1,91 | 1,55 | 1,73 | 5,49% | 265.607,00 |