1,390$
3,73%
Echtzeit-Aktienkurs Syntec Optics Inc
Bid:
Ask:
Aktienkurse zur Syntec Optics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,32 | 1,40 | 1,32 | 1,37 | 2,24% | 47.733,00 |
| 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 |
| 22.05.2025 | 1,42 | 1,65 | 1,42 | 1,64 | 15,90% | 81.555,00 |
| 21.05.2025 | 1,55 | 1,55 | 1,33 | 1,42 | -11,01% | 90.171,00 |
| 20.05.2025 | 1,62 | 1,69 | 1,56 | 1,59 | 0,63% | 60.009,00 |
| 19.05.2025 | 1,43 | 1,58 | 1,40 | 1,58 | 11,27% | 81.291,00 |
| 16.05.2025 | 1,35 | 1,47 | 1,34 | 1,42 | 4,41% | 34.104,00 |
| 15.05.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -4,90% | 22.809,00 |
| 14.05.2025 | 1,44 | 1,48 | 1,40 | 1,43 | -3,38% | 35.070,00 |
| 13.05.2025 | 1,50 | 1,55 | 1,46 | 1,48 | -1,33% | 25.934,00 |
| 12.05.2025 | 1,52 | 1,54 | 1,45 | 1,50 | 4,17% | 24.823,00 |
| 09.05.2025 | 1,45 | 1,53 | 1,43 | 1,44 | -2,70% | 21.192,00 |
| 08.05.2025 | 1,47 | 1,51 | 1,46 | 1,48 | -2,63% | 20.847,00 |
| 07.05.2025 | 1,57 | 1,61 | 1,50 | 1,52 | -5,00% | 23.311,00 |
| 06.05.2025 | 1,53 | 1,63 | 1,53 | 1,60 | 5,26% | 49.980,00 |
| 05.05.2025 | 1,53 | 1,60 | 1,45 | 1,52 | 3,40% | 40.387,00 |
| 02.05.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | 16.370,00 |
| 01.05.2025 | 1,46 | 1,50 | 1,46 | 1,47 | 1,38% | 31.318,00 |
| 30.04.2025 | 1,48 | 1,48 | 1,40 | 1,45 | -3,97% | 25.663,00 |
| 29.04.2025 | 1,55 | 1,55 | 1,50 | 1,51 | 2,03% | 38.158,00 |
| 28.04.2025 | 1,48 | 1,50 | 1,41 | 1,48 | -4,52% | 62.381,00 |
| 25.04.2025 | 1,63 | 1,63 | 1,50 | 1,55 | -3,13% | 59.411,00 |
| 24.04.2025 | 1,37 | 1,63 | 1,37 | 1,60 | 11,89% | 125.444,00 |
| 23.04.2025 | 1,36 | 1,46 | 1,34 | 1,43 | 0,00% | 133.856,00 |
| 22.04.2025 | 1,23 | 1,72 | 1,23 | 1,43 | 15,32% | 924.565,00 |
| 21.04.2025 | 1,22 | 1,38 | 1,19 | 1,24 | 0,00% | 71.702,00 |
| 17.04.2025 | 1,23 | 1,30 | 1,22 | 1,24 | -6,06% | 31.902,00 |
| 16.04.2025 | 1,38 | 1,38 | 1,25 | 1,32 | -6,38% | 55.110,00 |
| 15.04.2025 | 1,11 | 1,56 | 1,11 | 1,41 | 28,18% | 985.319,00 |
| 14.04.2025 | 1,10 | 1,16 | 1,04 | 1,10 | 0,00% | 53.696,00 |
| 11.04.2025 | 1,10 | 1,17 | 1,08 | 1,10 | 2,33% | 24.121,00 |
| 10.04.2025 | 1,20 | 1,21 | 1,06 | 1,08 | -6,61% | 96.108,00 |
| 09.04.2025 | 1,11 | 1,15 | 1,05 | 1,15 | 10,67% | 27.924,00 |
| 08.04.2025 | 1,19 | 1,20 | 1,04 | 1,04 | -6,30% | 47.294,00 |
| 07.04.2025 | 1,08 | 1,12 | 1,02 | 1,11 | -2,63% | 71.837,00 |
| 04.04.2025 | 1,13 | 1,19 | 1,07 | 1,14 | -5,00% | 46.536,00 |
| 03.04.2025 | 1,21 | 1,27 | 1,19 | 1,20 | -4,00% | 34.653,00 |
| 02.04.2025 | 1,23 | 1,28 | 1,20 | 1,25 | 0,00% | 32.506,00 |
| 01.04.2025 | 1,25 | 1,30 | 1,25 | 1,25 | 3,30% | 27.460,00 |
| 31.03.2025 | 1,30 | 1,30 | 1,20 | 1,21 | -10,36% | 93.597,00 |
| 28.03.2025 | 1,51 | 1,52 | 1,33 | 1,35 | -8,78% | 81.079,00 |
| 27.03.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -1,33% | 34.222,00 |
| 26.03.2025 | 1,52 | 1,53 | 1,47 | 1,50 | -1,32% | 26.294,00 |
| 25.03.2025 | 1,43 | 1,57 | 1,43 | 1,52 | 6,29% | 109.639,00 |
| 24.03.2025 | 1,44 | 1,48 | 1,40 | 1,43 | -2,05% | 75.379,00 |
| 21.03.2025 | 1,46 | 1,47 | 1,42 | 1,46 | -1,11% | 24.798,00 |
| 20.03.2025 | 1,52 | 1,54 | 1,43 | 1,48 | -1,57% | 30.542,00 |
| 19.03.2025 | 1,35 | 1,55 | 1,33 | 1,50 | 7,91% | 126.821,00 |
| 18.03.2025 | 1,25 | 1,42 | 1,25 | 1,39 | 9,45% | 114.226,00 |
| 17.03.2025 | 1,30 | 1,37 | 1,25 | 1,27 | 1,60% | 46.247,00 |
| 14.03.2025 | 1,29 | 1,31 | 1,24 | 1,25 | -3,10% | 54.613,00 |
| 13.03.2025 | 1,28 | 1,34 | 1,28 | 1,29 | 0,78% | 31.206,00 |
| 12.03.2025 | 1,36 | 1,36 | 1,25 | 1,28 | -6,57% | 50.344,00 |
| 11.03.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 0,00% | 59.570,00 |
| 10.03.2025 | 1,20 | 1,37 | 1,13 | 1,37 | 7,03% | 1.283.181,00 |
| 07.03.2025 | 1,29 | 1,32 | 1,25 | 1,28 | -3,03% | 25.870,00 |
| 06.03.2025 | 1,27 | 1,35 | 1,27 | 1,32 | 3,13% | 31.719,00 |
| 05.03.2025 | 1,28 | 1,40 | 1,23 | 1,28 | 2,40% | 133.666,00 |
| 04.03.2025 | 1,07 | 1,46 | 1,07 | 1,25 | 12,61% | 123.894,00 |
| 03.03.2025 | 1,33 | 1,33 | 1,05 | 1,11 | -16,54% | 143.007,00 |
| 28.02.2025 | 1,31 | 1,36 | 1,26 | 1,33 | 1,53% | 70.034,00 |
| 27.02.2025 | 1,42 | 1,49 | 1,30 | 1,31 | -5,76% | 69.846,00 |
| 26.02.2025 | 1,39 | 1,43 | 1,37 | 1,39 | -1,42% | 37.699,00 |
| 25.02.2025 | 1,45 | 1,50 | 1,37 | 1,41 | -3,42% | 60.249,00 |
| 24.02.2025 | 1,57 | 1,59 | 1,46 | 1,46 | -8,75% | 103.933,00 |
| 21.02.2025 | 1,63 | 1,64 | 1,56 | 1,60 | 1,27% | 84.909,00 |
| 20.02.2025 | 1,61 | 1,65 | 1,51 | 1,58 | -3,07% | 81.871,00 |
| 19.02.2025 | 1,64 | 1,72 | 1,62 | 1,63 | -3,55% | 58.524,00 |
| 18.02.2025 | 1,62 | 1,73 | 1,62 | 1,69 | -3,43% | 78.181,00 |
| 14.02.2025 | 1,79 | 1,85 | 1,74 | 1,75 | 1,16% | 66.922,00 |
| 13.02.2025 | 1,73 | 1,79 | 1,66 | 1,73 | -0,57% | 119.272,00 |
| 12.02.2025 | 1,74 | 1,78 | 1,74 | 1,74 | -1,14% | 44.342,00 |
| 11.02.2025 | 1,73 | 1,83 | 1,73 | 1,76 | -1,12% | 52.732,00 |
| 10.02.2025 | 1,93 | 1,93 | 1,75 | 1,78 | -6,32% | 95.348,00 |
| 07.02.2025 | 1,98 | 1,98 | 1,85 | 1,90 | -1,55% | 54.424,00 |
| 06.02.2025 | 1,95 | 2,00 | 1,90 | 1,93 | -1,03% | 40.150,00 |