13,400€
22,94%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 14,10 | 15,90 | 13,80 | 14,95 | 4,18% | - |
| 07.11.2024 | 15,25 | 15,90 | 14,35 | 14,35 | -5,90% | 25,00 |
| 06.11.2024 | 15,50 | 16,05 | 15,25 | 15,25 | -3,17% | - |
| 05.11.2024 | 15,75 | 16,05 | 15,75 | 15,75 | 0,00% | - |
| 04.11.2024 | 15,75 | 15,90 | 15,75 | 15,75 | -4,83% | - |
| 01.11.2024 | 15,50 | 16,55 | 15,50 | 16,55 | 2,16% | - |
| 31.10.2024 | 15,90 | 16,20 | 15,30 | 16,20 | 4,85% | - |
| 30.10.2024 | 15,65 | 15,80 | 15,45 | 15,45 | -5,21% | - |
| 29.10.2024 | 15,30 | 16,35 | 15,30 | 16,30 | -0,31% | - |
| 28.10.2024 | 15,30 | 16,35 | 15,30 | 16,35 | 5,14% | - |
| 25.10.2024 | 15,30 | 16,80 | 15,30 | 15,55 | -7,44% | 2,00 |
| 24.10.2024 | 15,30 | 16,80 | 15,30 | 16,80 | 0,00% | - |
| 23.10.2024 | 15,30 | 16,80 | 15,30 | 16,80 | 2,75% | - |
| 22.10.2024 | 15,30 | 16,35 | 15,30 | 16,35 | 1,24% | - |
| 21.10.2024 | 15,95 | 16,15 | 15,50 | 16,15 | 1,25% | - |
| 18.10.2024 | 14,50 | 16,15 | 14,50 | 15,95 | 4,59% | 2.220,00 |
| 17.10.2024 | 16,00 | 16,00 | 15,05 | 15,25 | -1,61% | - |
| 16.10.2024 | 14,90 | 16,90 | 14,90 | 15,50 | 2,31% | - |
| 15.10.2024 | 15,15 | 16,75 | 15,15 | 15,15 | -6,48% | 55,00 |
| 14.10.2024 | 12,20 | 17,00 | 12,20 | 16,20 | 19,56% | 50,00 |
| 11.10.2024 | 12,90 | 15,35 | 12,15 | 13,55 | -5,90% | - |
| 10.10.2024 | 14,25 | 16,60 | 13,00 | 14,40 | -8,57% | - |
| 09.10.2024 | 15,50 | 15,95 | 15,30 | 15,75 | 1,61% | 1.192,00 |
| 08.10.2024 | 17,50 | 17,50 | 15,50 | 15,50 | -11,43% | - |
| 07.10.2024 | 17,40 | 17,50 | 16,70 | 17,50 | 0,57% | - |
| 04.10.2024 | 17,40 | 17,40 | 16,80 | 17,40 | 0,00% | - |
| 03.10.2024 | 16,40 | 17,40 | 16,40 | 17,40 | 0,00% | - |
| 02.10.2024 | 17,35 | 17,40 | 16,80 | 17,40 | -0,57% | - |
| 01.10.2024 | 16,90 | 23,80 | 16,90 | 17,50 | -1,96% | - |
| 30.09.2024 | 16,85 | 17,90 | 16,85 | 17,85 | 5,93% | - |
| 27.09.2024 | 16,40 | 17,40 | 16,40 | 16,85 | 0,00% | - |
| 26.09.2024 | 16,40 | 17,10 | 16,40 | 16,85 | 0,00% | - |
| 25.09.2024 | 16,40 | 17,20 | 16,40 | 16,85 | 0,00% | - |
| 24.09.2024 | 17,70 | 17,70 | 16,85 | 16,85 | -4,80% | - |
| 23.09.2024 | 16,40 | 18,05 | 16,40 | 17,70 | -0,28% | - |
| 20.09.2024 | 17,75 | 17,90 | 17,75 | 17,75 | 0,00% | - |
| 19.09.2024 | 16,40 | 17,90 | 16,40 | 17,75 | 0,00% | - |
| 18.09.2024 | 17,35 | 17,90 | 17,35 | 17,75 | 0,00% | - |
| 17.09.2024 | 16,40 | 18,05 | 16,40 | 17,75 | -1,66% | - |
| 16.09.2024 | 16,40 | 18,15 | 16,40 | 18,05 | -0,55% | - |
| 13.09.2024 | 17,75 | 18,70 | 17,75 | 18,15 | 2,25% | - |
| 12.09.2024 | 17,35 | 18,70 | 17,35 | 17,75 | 0,00% | - |
| 11.09.2024 | 18,50 | 18,50 | 17,75 | 17,75 | -4,05% | - |
| 10.09.2024 | 16,50 | 18,50 | 16,50 | 18,50 | 3,93% | - |
| 09.09.2024 | 17,20 | 18,85 | 17,20 | 17,80 | 4,71% | - |
| 06.09.2024 | 18,00 | 18,75 | 17,00 | 17,00 | -6,59% | - |
| 05.09.2024 | 16,65 | 18,20 | 16,65 | 18,20 | -2,41% | - |
| 04.09.2024 | 16,00 | 18,65 | 15,30 | 18,65 | 3,04% | - |
| 03.09.2024 | 17,25 | 18,10 | 15,95 | 18,10 | 4,62% | 120,00 |
| 02.09.2024 | 15,80 | 18,20 | 15,80 | 17,30 | 0,00% | - |
| 30.08.2024 | 16,00 | 18,50 | 16,00 | 17,30 | 20,14% | - |
| 29.08.2024 | 16,15 | 18,75 | 14,40 | 14,40 | -5,88% | - |
| 28.08.2024 | 15,30 | 17,85 | 15,30 | 15,30 | 0,00% | - |
| 27.08.2024 | 14,80 | 17,20 | 14,80 | 15,30 | -5,85% | - |
| 26.08.2024 | 13,90 | 16,85 | 13,90 | 16,25 | 7,97% | - |
| 23.08.2024 | 15,05 | 16,85 | 15,05 | 15,05 | -7,10% | - |
| 22.08.2024 | 15,05 | 16,70 | 15,05 | 16,20 | 0,00% | - |
| 21.08.2024 | 14,70 | 16,75 | 14,70 | 16,20 | 11,34% | - |
| 20.08.2024 | 16,80 | 16,80 | 13,70 | 14,55 | -13,65% | - |
| 19.08.2024 | 15,90 | 17,20 | 15,90 | 16,85 | -2,88% | - |
| 16.08.2024 | 17,20 | 17,35 | 16,80 | 17,35 | 2,97% | - |
| 15.08.2024 | 17,45 | 18,40 | 16,50 | 16,85 | -0,88% | 500,00 |
| 14.08.2024 | 16,80 | 18,40 | 16,60 | 17,00 | -0,29% | 845,00 |
| 13.08.2024 | 16,80 | 19,10 | 16,80 | 17,05 | -6,83% | - |
| 12.08.2024 | 17,80 | 20,25 | 16,50 | 18,30 | -0,27% | - |
| 09.08.2024 | 17,80 | 18,45 | 17,80 | 18,35 | 0,00% | - |
| 08.08.2024 | 17,80 | 18,65 | 17,80 | 18,35 | 0,00% | - |
| 07.08.2024 | 17,80 | 21,60 | 17,80 | 18,35 | -4,18% | - |
| 06.08.2024 | 17,20 | 22,00 | 15,80 | 19,15 | 6,98% | 100,00 |
| 05.08.2024 | 17,40 | 22,00 | 17,25 | 17,90 | 0,56% | 20,00 |
| 02.08.2024 | 17,85 | 18,15 | 17,70 | 17,80 | -1,66% | - |
| 01.08.2024 | 15,90 | 18,10 | 15,90 | 18,10 | 0,84% | - |
| 31.07.2024 | 17,95 | 18,15 | 17,95 | 17,95 | -1,37% | - |
| 30.07.2024 | 18,00 | 18,40 | 17,90 | 18,20 | -1,09% | - |
| 29.07.2024 | 18,50 | 18,50 | 18,15 | 18,40 | 1,94% | - |
| 26.07.2024 | 18,35 | 19,60 | 17,95 | 18,05 | -1,63% | - |
| 25.07.2024 | 18,25 | 19,60 | 17,80 | 18,35 | 0,00% | - |
| 24.07.2024 | 19,10 | 21,00 | 18,15 | 18,35 | -4,43% | 582,00 |
| 23.07.2024 | 20,50 | 21,60 | 18,25 | 19,20 | -6,80% | 840,00 |
| 22.07.2024 | 19,80 | 21,30 | 19,20 | 20,60 | -1,44% | - |
| 19.07.2024 | 18,90 | 20,90 | 18,90 | 20,90 | 3,21% | - |
| 18.07.2024 | 18,60 | 20,50 | 18,55 | 20,25 | 4,38% | 266,00 |
| 17.07.2024 | 18,60 | 23,00 | 18,35 | 19,40 | 1,57% | 250,00 |
| 16.07.2024 | 18,80 | 20,00 | 18,80 | 19,10 | -6,37% | - |
| 15.07.2024 | 19,50 | 22,00 | 18,85 | 20,40 | 4,62% | 30,00 |
| 12.07.2024 | 19,50 | 21,00 | 19,00 | 19,50 | 0,00% | - |
| 11.07.2024 | 18,80 | 19,50 | 18,80 | 19,50 | 0,00% | - |
| 10.07.2024 | 18,80 | 19,60 | 18,80 | 19,50 | 1,56% | - |
| 09.07.2024 | 19,50 | 23,00 | 19,20 | 19,20 | -1,54% | 115,00 |
| 08.07.2024 | 19,50 | 24,00 | 19,50 | 19,50 | 0,52% | 514,00 |