2,850€
-0,35%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 2,86 | 2,86 | 2,83 | 2,85 | -0,35% | - |
18.04.2024 | 2,82 | 2,86 | 2,82 | 2,86 | 0,70% | 550,00 |
17.04.2024 | 2,76 | 2,88 | 2,76 | 2,84 | -0,70% | 754,00 |
16.04.2024 | 2,80 | 2,86 | 2,78 | 2,86 | 0,00% | 10.188,00 |
15.04.2024 | 2,90 | 2,90 | 2,78 | 2,86 | 0,70% | 13.618,00 |
12.04.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 0,00% | 6.350,00 |
11.04.2024 | 2,82 | 2,84 | 2,80 | 2,84 | 0,00% | 19.295,00 |
10.04.2024 | 2,82 | 2,84 | 2,78 | 2,84 | 0,00% | 8.053,00 |
09.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | 4.409,00 |
08.04.2024 | 2,86 | 2,88 | 2,84 | 2,88 | 1,41% | 1.047,00 |
05.04.2024 | 2,90 | 2,92 | 2,82 | 2,84 | -2,07% | 6.221,00 |
04.04.2024 | 2,86 | 2,90 | 2,82 | 2,90 | 2,11% | 5.468,00 |
03.04.2024 | 2,94 | 2,94 | 2,84 | 2,84 | -2,07% | 6.924,00 |
02.04.2024 | 2,84 | 2,90 | 2,82 | 2,90 | 2,84% | 20.974,00 |
28.03.2024 | 2,88 | 2,94 | 2,82 | 2,82 | -2,08% | 9.479,00 |
27.03.2024 | 2,84 | 2,88 | 2,84 | 2,88 | -2,04% | 2.195,00 |
26.03.2024 | 2,86 | 2,94 | 2,84 | 2,94 | 3,52% | 6.286,00 |
25.03.2024 | 2,82 | 2,88 | 2,82 | 2,84 | -2,07% | 3.746,00 |
22.03.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 2,11% | 226,00 |
21.03.2024 | 2,88 | 2,90 | 2,74 | 2,84 | -2,07% | 21.874,00 |
20.03.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 5,07% | 7.134,00 |
19.03.2024 | 2,90 | 2,90 | 2,76 | 2,76 | -3,50% | 2.561,00 |
18.03.2024 | 2,90 | 2,90 | 2,80 | 2,86 | 0,00% | 7.320,00 |
15.03.2024 | 2,90 | 2,90 | 2,82 | 2,86 | -0,69% | 314,00 |
14.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
13.03.2024 | 2,84 | 2,96 | 2,84 | 2,84 | -2,74% | 1.730,00 |
12.03.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 2,82% | 1.350,00 |
11.03.2024 | 2,80 | 2,84 | 2,80 | 2,84 | -0,70% | 45,00 |
08.03.2024 | 2,90 | 2,90 | 2,86 | 2,86 | -2,72% | 581,00 |
07.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | 200,00 |
06.03.2024 | 2,90 | 2,92 | 2,86 | 2,86 | -1,38% | 32.468,00 |
05.03.2024 | 2,98 | 2,98 | 2,90 | 2,90 | 1,40% | 2.787,00 |
04.03.2024 | 2,86 | 2,88 | 2,80 | 2,86 | 1,42% | 8.309,00 |
01.03.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -2,08% | 91,00 |
29.02.2024 | 2,84 | 2,88 | 2,82 | 2,88 | 0,70% | 880,00 |
28.02.2024 | 2,98 | 2,98 | 2,76 | 2,86 | -2,72% | 3.873,00 |
27.02.2024 | 2,88 | 3,00 | 2,82 | 2,94 | 3,52% | 8.987,00 |
26.02.2024 | 2,90 | 2,90 | 2,80 | 2,84 | -2,07% | 4.020,00 |
23.02.2024 | 2,96 | 2,96 | 2,82 | 2,90 | -2,03% | 3.901,00 |
22.02.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -0,67% | 4.157,00 |
21.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
20.02.2024 | 3,00 | 3,00 | 2,96 | 3,00 | 0,00% | 9.848,00 |
19.02.2024 | 2,96 | 3,00 | 2,96 | 3,00 | -0,66% | 6.050,00 |
16.02.2024 | 2,96 | 3,04 | 2,94 | 3,02 | 0,00% | 5.240,00 |
15.02.2024 | 3,00 | 3,02 | 2,96 | 3,02 | 2,03% | 5.570,00 |
14.02.2024 | 2,96 | 3,00 | 2,96 | 2,96 | 2,78% | 6.725,00 |
13.02.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -2,04% | 350,00 |
12.02.2024 | 2,84 | 2,96 | 2,84 | 2,94 | 1,38% | 1.312,00 |
09.02.2024 | 2,90 | 2,98 | 2,90 | 2,90 | 0,00% | 3.735,00 |
08.02.2024 | 3,00 | 3,00 | 2,80 | 2,90 | -3,97% | 8.185,00 |
07.02.2024 | 3,04 | 3,04 | 3,00 | 3,02 | 0,67% | 3.272,00 |
06.02.2024 | 3,00 | 3,02 | 3,00 | 3,00 | -1,96% | 2.915,00 |
05.02.2024 | 3,14 | 3,16 | 3,02 | 3,06 | -1,92% | 14.250,00 |
02.02.2024 | 3,06 | 3,12 | 3,06 | 3,12 | 1,96% | 951,00 |
01.02.2024 | 3,08 | 3,14 | 3,06 | 3,06 | -3,16% | 1.898,00 |
31.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
30.01.2024 | 3,26 | 3,26 | 3,14 | 3,14 | -1,26% | 200,00 |
29.01.2024 | 3,12 | 3,18 | 3,12 | 3,18 | 1,92% | 2.100,00 |
26.01.2024 | 3,18 | 3,30 | 3,12 | 3,12 | -2,50% | 13.202,00 |
25.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | 1,00 |
24.01.2024 | 3,12 | 3,18 | 3,08 | 3,08 | 0,65% | 9.414,00 |
23.01.2024 | 3,14 | 3,14 | 3,06 | 3,06 | -0,65% | 7.738,00 |
22.01.2024 | 3,12 | 3,14 | 3,02 | 3,08 | 0,00% | 3.290,00 |
19.01.2024 | 3,10 | 3,10 | 3,06 | 3,08 | 1,99% | 1.779,00 |
18.01.2024 | 3,12 | 3,12 | 3,02 | 3,02 | -3,82% | 1.623,00 |
17.01.2024 | 3,16 | 3,16 | 3,14 | 3,14 | -1,88% | 2.000,00 |
16.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | 200,00 |
15.01.2024 | 3,22 | 3,22 | 3,16 | 3,16 | 0,64% | 2.573,00 |
12.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
11.01.2024 | 3,20 | 3,22 | 3,14 | 3,16 | -3,07% | 5.435,00 |
10.01.2024 | 3,26 | 3,30 | 3,26 | 3,26 | -2,98% | 2.271,00 |
09.01.2024 | 3,32 | 3,36 | 3,32 | 3,36 | 0,60% | 1,00 |
08.01.2024 | 3,36 | 3,38 | 3,32 | 3,34 | -1,76% | 1.776,00 |
05.01.2024 | 3,44 | 3,44 | 3,40 | 3,40 | -1,16% | 309,00 |
04.01.2024 | 3,36 | 3,46 | 3,36 | 3,44 | 2,99% | 3.841,00 |
03.01.2024 | 3,46 | 3,46 | 3,22 | 3,34 | -4,02% | 6.446,00 |
02.01.2024 | 3,36 | 3,48 | 3,36 | 3,48 | 6,10% | 3.532,00 |
29.12.2023 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
28.12.2023 | 3,20 | 3,24 | 3,20 | 3,20 | 0,00% | 29.024,00 |
27.12.2023 | 3,24 | 3,24 | 3,14 | 3,20 | 0,63% | 4.737,00 |
22.12.2023 | 3,24 | 3,24 | 3,18 | 3,18 | 0,00% | 3.000,00 |
21.12.2023 | 3,12 | 3,18 | 3,12 | 3,18 | -0,62% | 1,00 |
20.12.2023 | 3,30 | 3,30 | 3,16 | 3,20 | -0,62% | 2.500,00 |
19.12.2023 | 3,14 | 3,30 | 3,14 | 3,22 | 0,00% | 7.481,00 |
18.12.2023 | 3,18 | 3,22 | 3,04 | 3,22 | 1,26% | 18.538,00 |
15.12.2023 | 3,18 | 3,24 | 3,18 | 3,18 | 0,00% | 13.688,00 |
14.12.2023 | 3,18 | 3,18 | 3,10 | 3,18 | 1,27% | 2.756,00 |
13.12.2023 | 3,20 | 3,20 | 3,04 | 3,14 | -3,09% | 20.165,00 |
12.12.2023 | 3,22 | 3,40 | 3,16 | 3,24 | -3,57% | 11.277,00 |
11.12.2023 | 3,20 | 3,36 | 3,20 | 3,36 | 0,60% | 11.448,00 |
08.12.2023 | 3,22 | 3,40 | 3,20 | 3,34 | 0,00% | 3.515,00 |
07.12.2023 | 3,34 | 3,50 | 3,22 | 3,34 | 1,83% | 9.532,00 |
06.12.2023 | 3,20 | 3,36 | 3,20 | 3,28 | -0,61% | 7.981,00 |
05.12.2023 | 3,20 | 3,34 | 3,04 | 3,30 | 4,43% | 9.432,00 |
04.12.2023 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
01.12.2023 | 3,00 | 3,10 | 3,00 | 3,08 | 3,36% | 5.955,00 |
30.11.2023 | 3,00 | 3,10 | 2,98 | 2,98 | -1,97% | 2.658,00 |
29.11.2023 | 2,76 | 3,14 | 2,76 | 3,04 | 10,14% | 8.915,00 |
28.11.2023 | 2,88 | 2,88 | 2,76 | 2,76 | -3,50% | 5.590,00 |
27.11.2023 | 2,90 | 2,90 | 2,80 | 2,86 | -3,38% | 11.902,00 |