3,130€
-0,95%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 3,16 | 3,18 | 3,08 | 3,16 | 1,94% | 5.501,00 |
| 04.10.2024 | 3,02 | 3,16 | 3,02 | 3,10 | -1,27% | 5.198,00 |
| 03.10.2024 | 3,02 | 3,14 | 3,02 | 3,14 | 6,08% | 600,00 |
| 02.10.2024 | 3,08 | 3,08 | 2,96 | 2,96 | -2,63% | 3.005,00 |
| 01.10.2024 | 3,16 | 3,16 | 3,04 | 3,04 | -1,94% | 3.149,00 |
| 30.09.2024 | 3,04 | 3,14 | 3,04 | 3,10 | 1,97% | 2.050,00 |
| 27.09.2024 | 3,14 | 3,14 | 3,04 | 3,04 | -3,80% | 2.544,00 |
| 26.09.2024 | 3,10 | 3,16 | 3,10 | 3,16 | 0,64% | 5.850,00 |
| 25.09.2024 | 3,10 | 3,16 | 3,10 | 3,14 | 3,97% | 16.310,00 |
| 24.09.2024 | 3,12 | 3,18 | 3,02 | 3,02 | -2,58% | 5.786,00 |
| 23.09.2024 | 3,00 | 3,18 | 3,00 | 3,10 | 2,65% | 2.379,00 |
| 20.09.2024 | 2,98 | 3,08 | 2,98 | 3,02 | -1,31% | 4.584,00 |
| 19.09.2024 | 3,02 | 3,10 | 2,96 | 3,06 | 1,32% | 6.533,00 |
| 18.09.2024 | 2,98 | 3,18 | 2,92 | 3,02 | 1,34% | 5.060,00 |
| 17.09.2024 | 2,90 | 2,98 | 2,82 | 2,98 | 1,36% | 3.844,00 |
| 16.09.2024 | 2,94 | 2,98 | 2,82 | 2,94 | 0,00% | 5.339,00 |
| 13.09.2024 | 2,80 | 2,94 | 2,80 | 2,94 | 3,52% | 4.000,00 |
| 12.09.2024 | 2,88 | 2,88 | 2,84 | 2,84 | 2,16% | 1.000,00 |
| 11.09.2024 | 2,80 | 2,80 | 2,78 | 2,78 | -2,11% | 274,00 |
| 10.09.2024 | 2,90 | 2,90 | 2,82 | 2,84 | -2,07% | 1.000,00 |
| 09.09.2024 | 2,84 | 2,90 | 2,82 | 2,90 | 3,57% | 552,00 |
| 06.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 300,00 |
| 05.09.2024 | 2,88 | 2,88 | 2,78 | 2,84 | 1,43% | 4.645,00 |
| 04.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 381,00 |
| 03.09.2024 | 2,90 | 2,90 | 2,84 | 2,84 | -2,07% | 2.655,00 |
| 02.09.2024 | 3,00 | 3,00 | 2,90 | 2,90 | 0,69% | 2.382,00 |
| 30.08.2024 | 2,92 | 2,98 | 2,88 | 2,88 | -2,04% | 2.595,00 |
| 29.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | 1.150,00 |
| 28.08.2024 | 2,98 | 2,98 | 2,92 | 2,92 | 0,00% | 3.752,00 |
| 27.08.2024 | 2,90 | 2,98 | 2,90 | 2,92 | 0,69% | 7.017,00 |
| 26.08.2024 | 3,02 | 3,02 | 2,90 | 2,90 | -0,68% | 4.502,00 |
| 23.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 120,00 |
| 22.08.2024 | 2,92 | 2,94 | 2,92 | 2,92 | -0,68% | 6.130,00 |
| 21.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | 1.000,00 |
| 20.08.2024 | 2,92 | 3,02 | 2,92 | 3,02 | 1,34% | 3.540,00 |
| 19.08.2024 | 3,00 | 3,04 | 2,94 | 2,98 | 1,36% | 4.220,00 |
| 16.08.2024 | 2,96 | 3,00 | 2,94 | 2,94 | -3,29% | 2.210,00 |
| 15.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | 4,00 |
| 14.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | 151,00 |
| 13.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 1.000,00 |
| 12.08.2024 | 3,00 | 3,00 | 2,90 | 2,90 | -3,33% | 2.950,00 |
| 09.08.2024 | 2,94 | 3,08 | 2,92 | 3,00 | 1,35% | 1.598,00 |
| 08.08.2024 | 2,96 | 3,04 | 2,94 | 2,96 | -1,99% | 1.146,00 |
| 07.08.2024 | 3,00 | 3,10 | 2,94 | 3,02 | 2,72% | 2.936,00 |
| 06.08.2024 | 3,08 | 3,08 | 2,92 | 2,94 | -2,65% | 11.636,00 |
| 05.08.2024 | 3,10 | 3,10 | 2,94 | 3,02 | -1,31% | 7.125,00 |
| 02.08.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | 501,00 |
| 01.08.2024 | 3,20 | 3,20 | 3,10 | 3,10 | -0,64% | 2.741,00 |
| 31.07.2024 | 3,12 | 3,18 | 3,12 | 3,12 | -0,64% | 3.903,00 |
| 30.07.2024 | 3,22 | 3,22 | 3,02 | 3,14 | -4,27% | 11.695,00 |
| 29.07.2024 | 3,30 | 3,30 | 3,26 | 3,28 | -1,20% | 2.521,00 |
| 26.07.2024 | 3,42 | 3,42 | 3,30 | 3,32 | -2,92% | 4.278,00 |
| 25.07.2024 | 3,42 | 3,42 | 3,40 | 3,42 | 0,00% | 9.842,00 |
| 24.07.2024 | 3,40 | 3,42 | 3,32 | 3,42 | 0,00% | 1.882,00 |
| 23.07.2024 | 3,40 | 3,42 | 3,34 | 3,42 | 3,64% | 4.408,00 |
| 22.07.2024 | 3,42 | 3,42 | 3,30 | 3,30 | -3,51% | 1.875,00 |
| 19.07.2024 | 3,38 | 3,42 | 3,38 | 3,42 | -0,87% | 1.100,00 |
| 18.07.2024 | 3,48 | 3,50 | 3,40 | 3,45 | -0,86% | - |
| 17.07.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 0,58% | 150,00 |
| 16.07.2024 | 3,46 | 3,54 | 3,44 | 3,46 | 1,76% | - |
| 15.07.2024 | 3,54 | 3,54 | 3,40 | 3,40 | -2,86% | 2.173,00 |
| 12.07.2024 | 3,36 | 3,54 | 3,32 | 3,50 | 2,94% | 6.984,00 |
| 11.07.2024 | 3,46 | 3,50 | 3,40 | 3,40 | -2,86% | 2.800,00 |
| 10.07.2024 | 3,38 | 3,50 | 3,38 | 3,50 | 3,55% | 1.550,00 |
| 09.07.2024 | 3,46 | 3,48 | 3,36 | 3,38 | -2,31% | 4.791,00 |
| 08.07.2024 | 3,48 | 3,48 | 3,38 | 3,46 | 1,76% | 5.335,00 |
| 05.07.2024 | 3,32 | 3,42 | 3,32 | 3,40 | -0,58% | 9.058,00 |
| 04.07.2024 | 3,38 | 3,42 | 3,38 | 3,42 | 2,40% | 2.500,00 |
| 03.07.2024 | 3,40 | 3,40 | 3,32 | 3,34 | -2,34% | 2.254,00 |
| 02.07.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | 574,00 |
| 01.07.2024 | 3,48 | 3,52 | 3,34 | 3,38 | -1,17% | 4.546,00 |
| 28.06.2024 | 3,44 | 3,44 | 3,42 | 3,42 | 1,79% | 1.081,00 |
| 27.06.2024 | 3,46 | 3,46 | 3,36 | 3,36 | -2,89% | 3.710,00 |
| 26.06.2024 | 3,48 | 3,54 | 3,46 | 3,46 | -0,57% | 12.228,00 |
| 25.06.2024 | 3,54 | 3,54 | 3,48 | 3,48 | -0,57% | 3.850,00 |
| 24.06.2024 | 3,48 | 3,58 | 3,48 | 3,50 | 0,57% | 6.280,00 |
| 21.06.2024 | 3,48 | 3,50 | 3,48 | 3,48 | -2,79% | 8.085,00 |
| 20.06.2024 | 3,44 | 3,58 | 3,44 | 3,58 | 2,87% | 25.714,00 |
| 19.06.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 0,00% | 40,00 |
| 18.06.2024 | 3,48 | 3,50 | 3,40 | 3,48 | 1,16% | 14.608,00 |
| 17.06.2024 | 3,48 | 3,52 | 3,44 | 3,44 | -1,71% | 28.861,00 |
| 14.06.2024 | 3,42 | 3,50 | 3,42 | 3,50 | 2,34% | 20.920,00 |
| 13.06.2024 | 3,32 | 3,42 | 3,32 | 3,42 | 0,59% | 9.210,00 |
| 12.06.2024 | 3,30 | 3,40 | 3,24 | 3,40 | 2,41% | 11.582,00 |
| 11.06.2024 | 3,36 | 3,36 | 3,32 | 3,32 | -2,35% | 1.500,00 |
| 10.06.2024 | 3,34 | 3,42 | 3,34 | 3,40 | 1,80% | 4.800,00 |
| 07.06.2024 | 3,40 | 3,48 | 3,34 | 3,34 | 0,60% | 12.766,00 |
| 06.06.2024 | 3,26 | 3,40 | 3,26 | 3,32 | -2,35% | 9.381,00 |
| 05.06.2024 | 3,28 | 3,40 | 3,24 | 3,40 | 4,29% | 10.849,00 |
| 04.06.2024 | 3,22 | 3,30 | 3,22 | 3,26 | -1,21% | 3.801,00 |
| 03.06.2024 | 3,14 | 3,38 | 3,14 | 3,30 | 4,43% | 4.375,00 |
| 31.05.2024 | 3,32 | 3,32 | 3,16 | 3,16 | 0,00% | 2.885,00 |
| 30.05.2024 | 3,16 | 3,32 | 3,16 | 3,16 | -2,47% | 4.196,00 |
| 29.05.2024 | 3,16 | 3,30 | 3,16 | 3,24 | 0,62% | 5.115,00 |
| 28.05.2024 | 3,38 | 3,38 | 3,20 | 3,22 | -4,73% | 1.938,00 |
| 27.05.2024 | 3,42 | 3,42 | 3,18 | 3,38 | -1,17% | 6.949,00 |
| 24.05.2024 | 3,12 | 3,42 | 3,12 | 3,42 | 10,32% | 10.729,00 |
| 23.05.2024 | 3,22 | 3,24 | 3,10 | 3,10 | -2,52% | 5.873,00 |
| 22.05.2024 | 3,24 | 3,24 | 3,04 | 3,18 | 1,27% | 5.260,00 |
| 21.05.2024 | 3,24 | 3,24 | 3,08 | 3,14 | 1,95% | 5.995,00 |