7,175€
3,24%
Echtzeit-Aktienkurs A.H.T. Syngas Technology N.V.
Bid:
Ask:
Aktienkurse zur A.H.T. Syngas Technology N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,80 | 7,38 | 6,78 | 6,78 | -8,14% | - |
| 03.04.2025 | 6,95 | 7,63 | 6,95 | 7,38 | 2,43% | - |
| 02.04.2025 | 7,10 | 7,58 | 7,10 | 7,20 | -2,04% | 1,00 |
| 01.04.2025 | 7,25 | 7,73 | 7,18 | 7,35 | -2,00% | - |
| 31.03.2025 | 7,48 | 8,10 | 7,35 | 7,50 | 2,04% | - |
| 28.03.2025 | 7,25 | 7,90 | 7,25 | 7,35 | 1,38% | - |
| 27.03.2025 | 7,20 | 7,58 | 7,20 | 7,25 | -2,68% | - |
| 26.03.2025 | 7,35 | 7,80 | 7,35 | 7,45 | -1,97% | - |
| 25.03.2025 | 6,95 | 7,80 | 6,95 | 7,60 | 5,56% | - |
| 24.03.2025 | 6,85 | 7,35 | 6,85 | 7,20 | 1,41% | - |
| 21.03.2025 | 6,65 | 7,70 | 6,65 | 7,10 | 2,90% | - |
| 20.03.2025 | 6,65 | 7,35 | 6,65 | 6,90 | 0,00% | 57,00 |
| 19.03.2025 | 6,80 | 7,40 | 6,80 | 6,90 | 1,85% | 70,00 |
| 18.03.2025 | 6,90 | 7,35 | 6,78 | 6,78 | -1,81% | - |
| 17.03.2025 | 6,70 | 7,55 | 6,70 | 6,90 | -0,72% | - |
| 14.03.2025 | 6,85 | 7,53 | 6,78 | 6,95 | -2,11% | - |
| 13.03.2025 | 7,25 | 7,35 | 6,48 | 7,10 | -2,07% | - |
| 12.03.2025 | 7,40 | 7,85 | 6,88 | 7,25 | -2,03% | - |
| 11.03.2025 | 7,45 | 7,85 | 7,25 | 7,40 | -0,67% | - |
| 10.03.2025 | 7,35 | 7,70 | 6,95 | 7,45 | -1,97% | - |
| 07.03.2025 | 8,10 | 8,10 | 7,25 | 7,60 | -6,17% | - |
| 06.03.2025 | 7,70 | 8,50 | 7,70 | 8,10 | 1,89% | 100,00 |
| 05.03.2025 | 7,75 | 9,68 | 7,58 | 7,95 | -1,24% | - |
| 04.03.2025 | 7,50 | 8,75 | 7,50 | 8,05 | 3,87% | - |
| 03.03.2025 | 7,75 | 9,15 | 6,85 | 7,75 | -3,13% | - |
| 28.02.2025 | 7,63 | 8,30 | 7,10 | 8,00 | 4,92% | - |
| 27.02.2025 | 7,93 | 8,28 | 7,55 | 7,63 | -3,17% | - |
| 26.02.2025 | 7,93 | 8,30 | 7,55 | 7,88 | 0,00% | - |
| 25.02.2025 | 7,93 | 7,93 | 7,60 | 7,88 | 0,00% | - |
| 24.02.2025 | 7,40 | 8,38 | 7,40 | 7,88 | -2,17% | - |
| 21.02.2025 | 7,70 | 8,45 | 7,70 | 8,05 | -3,59% | 200,00 |
| 20.02.2025 | 8,23 | 8,35 | 6,88 | 8,35 | -1,47% | - |
| 19.02.2025 | 7,53 | 9,05 | 7,53 | 8,48 | -0,88% | - |
| 18.02.2025 | 8,83 | 9,90 | 7,25 | 8,55 | -2,84% | - |
| 17.02.2025 | 10,23 | 10,30 | 8,80 | 8,80 | -13,51% | 600,00 |
| 14.02.2025 | 10,28 | 10,28 | 9,88 | 10,18 | -0,97% | - |
| 13.02.2025 | 9,88 | 10,45 | 9,88 | 10,28 | 4,05% | - |
| 12.02.2025 | 10,28 | 10,75 | 9,88 | 9,88 | -3,89% | - |
| 11.02.2025 | 10,28 | 10,60 | 9,98 | 10,28 | 0,00% | - |
| 10.02.2025 | 10,28 | 10,35 | 9,98 | 10,28 | 0,00% | - |
| 07.02.2025 | 9,30 | 10,35 | 9,30 | 10,28 | 2,24% | - |
| 06.02.2025 | 10,10 | 10,10 | 10,05 | 10,05 | -0,50% | - |
| 05.02.2025 | 10,15 | 10,15 | 9,80 | 10,10 | 0,50% | - |
| 04.02.2025 | 9,38 | 10,20 | 8,75 | 10,05 | 6,91% | - |
| 03.02.2025 | 8,60 | 10,30 | 8,60 | 9,40 | -3,59% | - |
| 31.01.2025 | 9,80 | 11,00 | 9,35 | 9,75 | 0,00% | 2.000,00 |
| 30.01.2025 | 9,80 | 10,25 | 9,55 | 9,75 | -0,51% | - |
| 29.01.2025 | 8,30 | 9,98 | 7,88 | 9,80 | 18,07% | - |
| 28.01.2025 | 7,80 | 10,05 | 7,80 | 8,30 | -5,68% | - |
| 27.01.2025 | 8,65 | 10,25 | 8,65 | 8,80 | -9,04% | - |
| 24.01.2025 | 9,55 | 10,75 | 9,45 | 9,68 | -10,00% | 20,00 |
| 23.01.2025 | 10,90 | 11,55 | 10,75 | 10,75 | -6,93% | - |
| 22.01.2025 | 11,60 | 11,60 | 11,10 | 11,55 | -0,43% | - |
| 21.01.2025 | 11,20 | 11,60 | 11,20 | 11,60 | 11,81% | - |
| 20.01.2025 | 11,35 | 11,75 | 10,38 | 10,38 | -8,59% | - |
| 17.01.2025 | 11,40 | 11,90 | 11,20 | 11,35 | -4,62% | - |
| 16.01.2025 | 12,40 | 12,40 | 11,20 | 11,90 | -4,03% | - |
| 15.01.2025 | 12,60 | 12,60 | 10,95 | 12,40 | -1,59% | 258,00 |
| 14.01.2025 | 11,70 | 12,85 | 10,95 | 12,60 | -1,95% | - |
| 13.01.2025 | 11,70 | 12,85 | 10,85 | 12,85 | 1,58% | - |
| 10.01.2025 | 11,70 | 12,70 | 10,85 | 12,65 | 0,40% | - |
| 09.01.2025 | 12,70 | 12,70 | 10,85 | 12,60 | -0,79% | - |
| 08.01.2025 | 12,55 | 12,70 | 12,40 | 12,70 | 1,20% | - |
| 07.01.2025 | 12,65 | 12,70 | 10,85 | 12,55 | -0,79% | - |
| 06.01.2025 | 11,40 | 12,75 | 10,85 | 12,65 | 4,12% | - |
| 03.01.2025 | 12,15 | 13,00 | 10,85 | 12,15 | -5,81% | - |
| 02.01.2025 | 12,90 | 13,05 | 10,95 | 12,90 | -1,15% | - |
| 30.12.2024 | 12,35 | 13,50 | 12,10 | 13,05 | 7,85% | - |
| 27.12.2024 | 11,55 | 12,50 | 10,70 | 12,10 | 4,76% | - |
| 23.12.2024 | 11,55 | 12,70 | 10,75 | 11,55 | -4,55% | - |
| 20.12.2024 | 10,90 | 14,00 | 10,85 | 12,10 | 5,22% | - |
| 19.12.2024 | 12,10 | 12,10 | 10,90 | 11,50 | -4,96% | - |
| 18.12.2024 | 10,90 | 12,50 | 10,90 | 12,10 | 4,76% | 90,00 |
| 17.12.2024 | 12,20 | 12,45 | 11,55 | 11,55 | -5,33% | 200,00 |
| 16.12.2024 | 12,10 | 12,50 | 11,55 | 12,20 | 0,83% | - |
| 13.12.2024 | 13,05 | 13,25 | 12,10 | 12,10 | -7,28% | 700,00 |
| 12.12.2024 | 12,90 | 13,65 | 12,85 | 13,05 | -4,40% | - |
| 11.12.2024 | 13,70 | 13,70 | 12,80 | 13,65 | 0,00% | 600,00 |
| 10.12.2024 | 13,90 | 14,90 | 13,10 | 13,65 | -5,21% | - |
| 09.12.2024 | 13,25 | 14,90 | 13,25 | 14,40 | -1,37% | - |
| 06.12.2024 | 13,45 | 15,80 | 12,80 | 14,60 | 10,19% | - |
| 05.12.2024 | 12,80 | 16,10 | 12,80 | 13,25 | 1,15% | 525,00 |
| 04.12.2024 | 12,10 | 14,50 | 12,10 | 13,10 | -0,38% | - |
| 03.12.2024 | 13,70 | 13,85 | 12,80 | 13,15 | -4,01% | - |
| 02.12.2024 | 13,20 | 13,90 | 12,80 | 13,70 | 3,79% | - |
| 29.11.2024 | 10,90 | 13,85 | 10,90 | 13,20 | 16,81% | - |
| 28.11.2024 | 10,28 | 12,35 | 9,58 | 11,30 | -3,42% | 500,00 |
| 27.11.2024 | 9,70 | 12,40 | 9,70 | 11,70 | 4,00% | - |
| 26.11.2024 | 12,80 | 13,25 | 10,80 | 11,25 | -12,11% | - |
| 25.11.2024 | 14,15 | 15,90 | 12,80 | 12,80 | -9,86% | - |
| 22.11.2024 | 14,20 | 15,60 | 13,25 | 14,20 | 1,07% | - |
| 21.11.2024 | 13,55 | 14,05 | 12,20 | 14,05 | 0,00% | - |
| 20.11.2024 | 14,15 | 15,90 | 13,30 | 14,05 | -0,71% | - |
| 19.11.2024 | 13,40 | 14,15 | 13,40 | 14,15 | 0,00% | - |
| 18.11.2024 | 14,15 | 15,90 | 13,50 | 14,15 | 0,00% | - |
| 15.11.2024 | 14,40 | 14,40 | 13,70 | 14,15 | -1,74% | - |
| 14.11.2024 | 14,40 | 16,70 | 13,70 | 14,40 | 2,13% | - |
| 13.11.2024 | 13,20 | 14,60 | 13,20 | 14,10 | 0,36% | - |
| 12.11.2024 | 14,05 | 14,50 | 13,95 | 14,05 | -0,35% | - |
| 11.11.2024 | 14,40 | 15,35 | 14,10 | 14,10 | -5,69% | - |