6,250$
-8,09%
Echtzeit-Aktienkurs Syntec Optics Inc
Bid:
Ask:
Aktienkurse zur Syntec Optics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,62 | 7,62 | 6,10 | 6,39 | -6,03% | 258,00 |
| 05.03.2026 | 6,93 | 7,06 | 6,53 | 6,80 | -2,58% | 258,00 |
| 04.03.2026 | 7,73 | 7,92 | 6,93 | 6,98 | -8,16% | 397.541,00 |
| 03.03.2026 | 7,24 | 7,85 | 6,88 | 7,60 | 1,33% | 424.653,00 |
| 02.03.2026 | 6,29 | 7,73 | 6,18 | 7,50 | 16,82% | 573.598,00 |
| 27.02.2026 | 6,32 | 6,60 | 5,94 | 6,42 | -2,87% | 437.670,00 |
| 26.02.2026 | 7,10 | 7,23 | 6,48 | 6,61 | -5,16% | 377.978,00 |
| 25.02.2026 | 6,53 | 7,10 | 6,20 | 6,97 | 9,08% | 541.892,00 |
| 24.02.2026 | 5,62 | 6,40 | 5,59 | 6,39 | 12,11% | 268.557,00 |
| 23.02.2026 | 6,17 | 6,31 | 5,52 | 5,70 | -7,77% | 364.494,00 |
| 20.02.2026 | 6,13 | 6,53 | 6,04 | 6,18 | -1,44% | 300.580,00 |
| 19.02.2026 | 5,75 | 6,36 | 5,49 | 6,27 | 7,00% | 372.158,00 |
| 18.02.2026 | 5,28 | 5,94 | 5,28 | 5,86 | 6,35% | 661.657,00 |
| 17.02.2026 | 5,81 | 5,89 | 5,03 | 5,51 | -9,08% | 879.226,00 |
| 13.02.2026 | 6,11 | 6,49 | 5,85 | 6,06 | -1,62% | 534.242,00 |
| 12.02.2026 | 6,22 | 6,39 | 5,72 | 6,16 | -0,81% | 743.488,00 |
| 11.02.2026 | 7,14 | 7,41 | 5,68 | 6,21 | -15,28% | 1.956.236,00 |
| 10.02.2026 | 8,34 | 8,42 | 6,91 | 7,33 | -11,26% | 1.114.342,00 |
| 09.02.2026 | 8,70 | 9,03 | 7,84 | 8,26 | -5,28% | 704.324,00 |
| 06.02.2026 | 8,69 | 9,15 | 8,40 | 8,72 | 0,35% | 911.519,00 |
| 05.02.2026 | 7,45 | 8,85 | 7,02 | 8,69 | 14,95% | 1.319.626,00 |
| 04.02.2026 | 8,14 | 8,50 | 6,50 | 7,56 | -5,50% | 1.426.218,00 |
| 03.02.2026 | 6,84 | 8,00 | 6,33 | 8,00 | 19,23% | 1.897.936,00 |
| 02.02.2026 | 5,94 | 6,98 | 5,89 | 6,71 | 15,09% | 1.353.464,00 |
| 30.01.2026 | 6,51 | 7,20 | 5,57 | 5,83 | -14,26% | 1.080.326,00 |
| 29.01.2026 | 5,96 | 6,88 | 5,40 | 6,80 | 14,09% | 1.398.926,00 |
| 28.01.2026 | 5,34 | 6,11 | 5,27 | 5,96 | 10,78% | 1.088.444,00 |
| 27.01.2026 | 4,79 | 5,75 | 4,75 | 5,38 | 11,85% | 1.318.767,00 |
| 26.01.2026 | 5,27 | 5,38 | 4,65 | 4,81 | 2,12% | 1.329.838,00 |
| 23.01.2026 | 5,46 | 5,50 | 4,45 | 4,71 | -14,98% | 1.999.124,00 |
| 22.01.2026 | 4,44 | 5,94 | 4,25 | 5,54 | 33,49% | 3.717.564,00 |
| 21.01.2026 | 4,26 | 4,89 | 4,01 | 4,15 | 6,68% | 2.327.926,00 |
| 20.01.2026 | 3,56 | 4,29 | 3,56 | 3,89 | 2,37% | 1.132.476,00 |
| 16.01.2026 | 3,81 | 3,96 | 3,53 | 3,80 | -4,52% | 862.181,00 |
| 15.01.2026 | 4,02 | 4,05 | 3,42 | 3,98 | -0,75% | 1.165.820,00 |
| 14.01.2026 | 4,40 | 4,44 | 3,73 | 4,01 | -9,68% | 1.534.546,00 |
| 13.01.2026 | 4,77 | 4,81 | 4,18 | 4,44 | -4,10% | 1.819.467,00 |
| 12.01.2026 | 4,90 | 6,70 | 4,45 | 4,63 | 2,43% | 14.050.388,00 |
| 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 |