21,600€
Echtzeit-Aktienkurs A.H.T. SYNGAS TECH. EO 1
Bid:
Ask:
Aktienkurse zur A.H.T. SYNGAS TECH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,40 | 22,40 | 21,90 | 21,90 | -1,79% | - |
| 16.05.2024 | 22,40 | 22,80 | 21,80 | 22,30 | -0,45% | - |
| 15.05.2024 | 22,80 | 22,90 | 22,30 | 22,40 | -1,75% | - |
| 14.05.2024 | 21,60 | 23,00 | 21,60 | 22,80 | -2,15% | - |
| 13.05.2024 | 24,10 | 24,10 | 22,90 | 23,30 | -3,32% | - |
| 10.05.2024 | 23,90 | 24,10 | 23,20 | 24,10 | -0,41% | - |
| 09.05.2024 | 23,90 | 24,20 | 23,50 | 24,20 | 0,00% | - |
| 08.05.2024 | 22,60 | 24,20 | 22,60 | 24,20 | 1,26% | - |
| 07.05.2024 | 21,60 | 24,30 | 21,60 | 23,90 | 4,37% | - |
| 06.05.2024 | 24,00 | 24,10 | 22,90 | 22,90 | -3,78% | - |
| 03.05.2024 | 24,00 | 24,40 | 22,00 | 23,80 | 2,15% | - |
| 02.05.2024 | 23,90 | 24,80 | 22,10 | 23,30 | -3,72% | - |
| 30.04.2024 | 22,10 | 25,50 | 22,10 | 24,20 | 0,41% | - |
| 29.04.2024 | 20,80 | 24,40 | 20,80 | 24,10 | 7,11% | - |
| 26.04.2024 | 20,80 | 23,60 | 20,80 | 22,50 | 0,00% | 100,00 |
| 25.04.2024 | 22,10 | 22,90 | 22,10 | 22,50 | -1,75% | - |
| 24.04.2024 | 20,80 | 23,10 | 20,80 | 22,90 | -0,87% | - |
| 23.04.2024 | 22,50 | 23,40 | 22,10 | 23,10 | 2,67% | - |
| 22.04.2024 | 20,80 | 24,20 | 20,80 | 22,50 | -5,06% | - |
| 19.04.2024 | 22,80 | 24,10 | 22,70 | 23,70 | 4,87% | - |
| 18.04.2024 | 22,80 | 22,80 | 22,50 | 22,60 | -0,88% | - |
| 17.04.2024 | 22,70 | 22,80 | 22,50 | 22,80 | 0,44% | - |
| 16.04.2024 | 22,50 | 22,80 | 22,40 | 22,70 | 0,89% | - |
| 15.04.2024 | 22,10 | 23,80 | 21,70 | 22,50 | 0,00% | - |
| 12.04.2024 | 22,10 | 23,10 | 22,10 | 22,50 | 8,17% | - |
| 11.04.2024 | 20,80 | 23,10 | 20,80 | 20,80 | -3,70% | - |
| 10.04.2024 | 21,20 | 24,00 | 21,20 | 21,60 | -2,26% | - |
| 09.04.2024 | 21,20 | 25,40 | 21,20 | 22,10 | -0,90% | - |
| 08.04.2024 | 20,00 | 26,20 | 20,00 | 22,30 | 0,00% | - |
| 05.04.2024 | 22,30 | 24,90 | 22,30 | 22,30 | -7,47% | - |
| 04.04.2024 | 22,00 | 26,20 | 20,80 | 24,10 | 0,00% | - |
| 03.04.2024 | 21,65 | 25,10 | 21,65 | 24,10 | 0,42% | - |
| 02.04.2024 | 23,60 | 24,50 | 22,90 | 24,00 | 0,42% | - |
| 28.03.2024 | 22,40 | 23,90 | 22,40 | 23,90 | 6,70% | - |
| 27.03.2024 | 22,40 | 22,70 | 22,40 | 22,40 | 0,00% | - |
| 26.03.2024 | 22,40 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 25.03.2024 | 21,60 | 22,90 | 21,60 | 22,60 | 0,89% | - |
| 22.03.2024 | 22,80 | 22,90 | 22,10 | 22,40 | -1,75% | 400,00 |
| 21.03.2024 | 21,60 | 22,80 | 21,60 | 22,80 | 1,79% | - |
| 20.03.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 0,90% | - |
| 19.03.2024 | 20,50 | 22,40 | 20,50 | 22,20 | 8,29% | 5,00 |
| 18.03.2024 | 20,80 | 21,70 | 20,50 | 20,50 | -1,44% | - |
| 15.03.2024 | 21,20 | 22,10 | 20,45 | 20,80 | -1,89% | - |
| 14.03.2024 | 21,10 | 21,50 | 21,10 | 21,20 | 0,47% | - |
| 13.03.2024 | 20,00 | 21,60 | 20,00 | 21,10 | 0,00% | - |
| 12.03.2024 | 20,80 | 21,60 | 20,50 | 21,10 | 1,93% | - |
| 11.03.2024 | 19,50 | 22,20 | 19,50 | 20,70 | -0,72% | - |
| 08.03.2024 | 21,20 | 21,80 | 20,55 | 20,85 | -2,57% | - |
| 07.03.2024 | 22,00 | 22,60 | 20,80 | 21,40 | -5,31% | 300,00 |
| 06.03.2024 | 22,30 | 22,60 | 21,90 | 22,60 | 1,35% | - |
| 05.03.2024 | 21,60 | 22,30 | 20,70 | 22,30 | 3,24% | 500,00 |