10,690$
-2,29%
Echtzeit-Aktienkurs Syntec Optics Inc
Bid:
Ask:
Aktienkurse zur Syntec Optics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,63 | 11,74 | 10,10 | 10,67 | -2,47% | 216.244,00 |
| 21.05.2026 | 8,96 | 11,17 | 8,85 | 10,94 | 21,29% | 4.996.721,00 |
| 20.05.2026 | 7,65 | 9,35 | 7,30 | 9,02 | 18,22% | 1.668.318,00 |
| 19.05.2026 | 6,44 | 7,93 | 6,36 | 7,63 | 16,49% | 1.313.266,00 |
| 18.05.2026 | 7,24 | 7,45 | 6,32 | 6,55 | -8,52% | 947.230,00 |
| 15.05.2026 | 7,20 | 7,37 | 6,90 | 7,16 | -6,28% | 764.424,00 |
| 14.05.2026 | 6,79 | 7,70 | 6,59 | 7,64 | 13,35% | 1.046.117,00 |
| 13.05.2026 | 7,11 | 7,13 | 6,58 | 6,74 | -5,34% | 1.038.917,00 |
| 12.05.2026 | 7,41 | 7,56 | 6,66 | 7,12 | -6,07% | 1.203.178,00 |
| 11.05.2026 | 7,39 | 8,25 | 7,20 | 7,58 | 3,55% | 1.550.439,00 |
| 08.05.2026 | 7,21 | 7,61 | 6,93 | 7,32 | 3,83% | 591.740,00 |
| 07.05.2026 | 7,59 | 7,68 | 6,84 | 7,05 | -7,48% | 800.462,00 |
| 06.05.2026 | 7,74 | 7,97 | 7,22 | 7,62 | -0,78% | 891.330,00 |
| 05.05.2026 | 8,15 | 8,36 | 7,51 | 7,68 | -4,95% | 778.332,00 |
| 04.05.2026 | 8,55 | 8,90 | 8,01 | 8,08 | -6,26% | 910.739,00 |
| 01.05.2026 | 7,61 | 8,75 | 7,42 | 8,62 | 12,39% | 1.039.424,00 |
| 30.04.2026 | 7,11 | 7,80 | 6,84 | 7,67 | 10,84% | 1.709.118,00 |
| 29.04.2026 | 7,49 | 7,49 | 6,87 | 6,92 | -15,61% | 2.470.319,00 |
| 28.04.2026 | 9,02 | 9,19 | 8,20 | 8,20 | -12,77% | 725.985,00 |
| 27.04.2026 | 9,16 | 9,50 | 8,61 | 9,40 | -1,88% | 830.996,00 |
| 24.04.2026 | 10,42 | 11,46 | 9,45 | 9,58 | -7,17% | 1.010.247,00 |
| 23.04.2026 | 10,78 | 10,90 | 10,10 | 10,32 | -6,10% | 577.296,00 |
| 22.04.2026 | 9,81 | 11,00 | 9,50 | 10,99 | 15,68% | 1.218.773,00 |
| 21.04.2026 | 9,92 | 10,39 | 9,13 | 9,50 | -2,56% | 1.052.899,00 |
| 20.04.2026 | 9,13 | 9,80 | 8,80 | 9,75 | 7,14% | 790.997,00 |
| 17.04.2026 | 11,04 | 11,09 | 9,07 | 9,10 | -17,65% | 2.307.313,00 |
| 16.04.2026 | 10,66 | 11,25 | 10,14 | 11,05 | 1,47% | 858.021,00 |
| 15.04.2026 | 11,02 | 11,09 | 10,26 | 10,89 | -3,46% | 1.187.520,00 |
| 14.04.2026 | 12,00 | 12,04 | 10,00 | 11,28 | -3,26% | 2.374.369,00 |
| 13.04.2026 | 10,34 | 12,20 | 10,30 | 11,66 | 24,71% | 5.761.842,00 |
| 10.04.2026 | 9,03 | 9,97 | 9,00 | 9,35 | 4,12% | 1.242.653,00 |
| 09.04.2026 | 8,26 | 9,37 | 7,87 | 8,98 | 8,45% | 939.713,00 |
| 08.04.2026 | 9,38 | 9,50 | 8,03 | 8,28 | -5,26% | 809.385,00 |
| 07.04.2026 | 9,13 | 9,55 | 8,25 | 8,74 | -4,06% | 771.663,00 |
| 06.04.2026 | 8,76 | 9,80 | 8,61 | 9,11 | 6,05% | 1.531.991,00 |
| 02.04.2026 | 7,60 | 8,87 | 7,50 | 8,59 | 8,87% | 708.481,00 |
| 01.04.2026 | 7,19 | 8,49 | 7,19 | 7,89 | 12,23% | 934.087,00 |
| 31.03.2026 | 6,76 | 7,30 | 6,74 | 7,03 | 7,16% | 406.502,00 |
| 30.03.2026 | 7,25 | 7,45 | 6,45 | 6,56 | -9,27% | 406.356,00 |
| 27.03.2026 | 7,66 | 7,77 | 6,88 | 7,23 | -7,78% | 487.530,00 |
| 26.03.2026 | 8,12 | 8,54 | 7,75 | 7,84 | -6,11% | 486.474,00 |
| 25.03.2026 | 7,82 | 8,86 | 7,73 | 8,35 | 9,29% | 1.031.560,00 |
| 24.03.2026 | 7,34 | 7,98 | 7,16 | 7,64 | 4,09% | 845.471,00 |
| 23.03.2026 | 6,81 | 7,73 | 6,81 | 7,34 | 10,54% | 717.340,00 |
| 20.03.2026 | 7,07 | 7,11 | 6,52 | 6,64 | -6,08% | 329.681,00 |
| 19.03.2026 | 6,95 | 7,24 | 6,75 | 7,07 | 0,00% | 248.767,00 |
| 18.03.2026 | 7,62 | 7,69 | 7,00 | 7,07 | -8,66% | 294.654,00 |
| 17.03.2026 | 7,32 | 7,81 | 7,27 | 7,74 | 5,74% | 356.279,00 |
| 16.03.2026 | 6,88 | 7,72 | 6,88 | 7,32 | 10,08% | 440.816,00 |
| 13.03.2026 | 6,93 | 7,13 | 6,32 | 6,65 | -2,49% | 356.408,00 |
| 12.03.2026 | 7,11 | 7,18 | 6,32 | 6,82 | -2,29% | 579.049,00 |
| 11.03.2026 | 8,01 | 8,44 | 6,92 | 6,98 | -12,64% | 807.291,00 |
| 10.03.2026 | 6,90 | 8,13 | 6,80 | 7,99 | 11,90% | 750.062,00 |
| 09.03.2026 | 6,64 | 7,29 | 6,13 | 7,14 | 11,74% | 2.773.754,00 |
| 06.03.2026 | 6,62 | 7,62 | 6,10 | 6,39 | -5,89% | 693.058,00 |
| 05.03.2026 | 6,93 | 7,06 | 6,53 | 6,79 | -2,72% | 265.947,00 |
| 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 |
| 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 |