2,700€
2,27%
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 |
|---|---|---|---|---|---|---|
| 21.09.2026 | 2,78 | 2,82 | 2,70 | 2,70 | -2,88% | - |
| 18.09.2026 | 2,75 | 2,79 | 2,75 | 2,78 | -0,71% | - |
| 17.09.2026 | 2,72 | 2,89 | 2,67 | 2,80 | 3,70% | - |
| 16.09.2026 | 2,53 | 2,94 | 2,52 | 2,70 | 6,72% | - |
| 15.09.2026 | 2,29 | 2,93 | 2,20 | 2,53 | 9,52% | - |
| 14.09.2026 | 2,18 | 2,60 | 2,18 | 2,31 | 5,96% | - |
| 11.09.2026 | 1,98 | 2,56 | 1,98 | 2,18 | 10,10% | 15.120,00 |
| 10.09.2026 | 2,01 | 2,47 | 1,92 | 1,98 | -1,49% | 32.200,00 |
| 09.09.2026 | 2,04 | 2,49 | 1,86 | 2,01 | -0,50% | 9.250,00 |
| 08.09.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,88% | 3.761,00 |
| 07.09.2026 | 2,31 | 2,46 | 1,95 | 2,08 | -11,11% | 19.456,00 |
| 04.09.2026 | 2,19 | 2,57 | 2,16 | 2,34 | 6,85% | 9.711,00 |
| 03.09.2026 | 2,20 | 2,20 | 2,16 | 2,19 | 0,92% | 8.217,00 |
| 02.09.2026 | 2,29 | 2,59 | 2,15 | 2,17 | -9,21% | 31.080,00 |
| 01.09.2026 | 2,39 | 2,39 | 2,38 | 2,39 | 3,02% | - |
| 31.08.2026 | 2,22 | 2,49 | 2,17 | 2,32 | 1,75% | - |
| 28.08.2026 | 2,34 | 2,35 | 2,18 | 2,28 | -8,80% | - |
| 27.08.2026 | 2,48 | 2,69 | 2,46 | 2,50 | 1,21% | - |
| 26.08.2026 | 2,37 | 2,65 | 2,30 | 2,47 | -1,20% | - |
| 25.08.2026 | 3,20 | 3,21 | 2,34 | 2,50 | -14,09% | 622,00 |
| 24.08.2026 | 2,80 | 3,33 | 2,66 | 2,91 | 8,18% | 4.512,00 |
| 21.08.2026 | 2,10 | 2,85 | 2,04 | 2,69 | 22,55% | 4.900,00 |
| 20.08.2026 | 2,05 | 2,85 | 2,05 | 2,20 | 7,07% | - |
| 19.08.2026 | 1,86 | 2,85 | 1,80 | 2,05 | 13,89% | 1.248,00 |
| 18.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 17.08.2026 | 1,76 | 2,73 | 1,76 | 1,80 | 2,27% | 46.124,00 |
| 14.08.2026 | 1,74 | 1,79 | 1,74 | 1,76 | 3,53% | 10.413,00 |
| 13.08.2026 | 1,73 | 1,74 | 1,70 | 1,70 | -1,45% | 20.786,00 |
| 12.08.2026 | 1,74 | 1,77 | 1,71 | 1,73 | -0,58% | 12.276,00 |
| 11.08.2026 | 1,77 | 1,81 | 1,70 | 1,74 | -1,98% | 23.672,00 |
| 10.08.2026 | 1,61 | 2,72 | 1,44 | 1,77 | 9,94% | 21.600,00 |
| 07.08.2026 | 1,64 | 1,68 | 1,61 | 1,61 | -0,92% | - |
| 06.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.08.2026 | 1,66 | 2,91 | 1,63 | 1,63 | -2,11% | 9.641,00 |
| 04.08.2026 | 1,71 | 2,98 | 1,66 | 1,66 | -2,92% | - |
| 03.08.2026 | 1,83 | 2,91 | 1,67 | 1,71 | -6,56% | 24.700,00 |
| 31.07.2026 | 1,77 | 1,87 | 1,77 | 1,83 | 0,55% | - |
| 30.07.2026 | 1,80 | 1,95 | 1,80 | 1,82 | 0,28% | - |
| 29.07.2026 | 1,92 | 1,93 | 1,81 | 1,82 | -1,36% | - |
| 28.07.2026 | 1,96 | 2,03 | 1,82 | 1,84 | -5,88% | 3.468,00 |
| 27.07.2026 | 1,94 | 1,96 | 1,94 | 1,96 | -1,76% | - |
| 24.07.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 2,84% | 400,00 |
| 23.07.2026 | 1,94 | 2,00 | 1,93 | 1,94 | -3,49% | 1.200,00 |
| 22.07.2026 | 2,00 | 2,01 | 2,00 | 2,01 | -2,20% | - |
| 21.07.2026 | 2,01 | 2,05 | 2,00 | 2,05 | 1,74% | 5.184,00 |
| 20.07.2026 | 2,05 | 2,13 | 2,01 | 2,02 | -1,71% | 1.000,00 |
| 17.07.2026 | 2,25 | 2,26 | 1,90 | 2,05 | -9,29% | - |
| 16.07.2026 | 2,25 | 2,35 | 2,25 | 2,26 | 0,44% | - |
| 15.07.2026 | 2,35 | 2,36 | 2,23 | 2,25 | -2,60% | - |
| 14.07.2026 | 2,44 | 2,44 | 1,96 | 2,31 | -1,70% | - |
| 13.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -2,89% | - |
| 10.07.2026 | 2,44 | 2,53 | 2,42 | 2,42 | -0,82% | 19.000,00 |
| 09.07.2026 | 2,32 | 2,45 | 2,00 | 2,44 | 8,93% | - |
| 08.07.2026 | 2,32 | 2,32 | 2,24 | 2,24 | -3,03% | - |
| 07.07.2026 | 2,40 | 2,40 | 2,29 | 2,31 | 0,43% | - |
| 06.07.2026 | 2,33 | 2,35 | 2,29 | 2,30 | -1,29% | - |
| 03.07.2026 | 2,43 | 2,45 | 2,23 | 2,33 | -5,28% | 25.750,00 |
| 02.07.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 3,36% | - |
| 01.07.2026 | 2,40 | 2,44 | 2,36 | 2,38 | -4,03% | - |
| 30.06.2026 | 2,36 | 2,50 | 2,36 | 2,48 | 5,08% | - |
| 29.06.2026 | 2,55 | 2,60 | 2,11 | 2,36 | -8,17% | - |
| 26.06.2026 | 2,66 | 2,82 | 2,11 | 2,57 | -3,75% | - |
| 25.06.2026 | 2,72 | 2,82 | 2,67 | 2,67 | -4,30% | - |
| 24.06.2026 | 2,77 | 2,79 | 2,77 | 2,79 | -2,79% | - |
| 23.06.2026 | 2,89 | 2,89 | 2,87 | 2,87 | -0,35% | - |
| 22.06.2026 | 2,89 | 2,89 | 2,81 | 2,88 | 0,00% | - |
| 19.06.2026 | 2,89 | 2,91 | 2,81 | 2,88 | -1,03% | - |
| 17.06.2026 | 3,03 | 3,08 | 2,56 | 2,91 | -3,64% | - |
| 16.06.2026 | 3,07 | 3,07 | 2,25 | 3,02 | -1,95% | - |
| 15.06.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,33% | - |
| 12.06.2026 | 3,08 | 3,08 | 2,92 | 3,07 | 3,37% | - |
| 11.06.2026 | 3,08 | 3,10 | 2,56 | 2,97 | -2,94% | - |
| 10.06.2026 | 3,10 | 3,12 | 2,36 | 3,06 | -6,71% | - |
| 09.06.2026 | 3,24 | 3,38 | 3,16 | 3,28 | 0,92% | - |
| 08.06.2026 | 3,22 | 3,31 | 2,56 | 3,25 | 6,21% | - |
| 05.06.2026 | 3,21 | 3,31 | 2,56 | 3,06 | -3,47% | - |
| 04.06.2026 | 3,17 | 3,17 | 3,16 | 3,17 | -3,65% | - |
| 03.06.2026 | 3,37 | 3,39 | 3,25 | 3,29 | -0,90% | 43.500,00 |
| 01.06.2026 | 3,13 | 3,41 | 2,38 | 3,32 | 6,41% | - |
| 29.05.2026 | 2,76 | 3,83 | 2,76 | 3,12 | 13,04% | 4.500,00 |
| 28.05.2026 | 2,73 | 3,84 | 2,68 | 2,76 | 1,10% | - |
| 27.05.2026 | 2,69 | 2,73 | 2,65 | 2,73 | 1,49% | - |
| 26.05.2026 | 2,65 | 2,69 | 2,65 | 2,69 | 1,51% | - |
| 25.05.2026 | 2,73 | 2,73 | 2,60 | 2,65 | -2,57% | 1.350,00 |
| 22.05.2026 | 2,73 | 2,73 | 2,60 | 2,72 | 0,00% | 27.000,00 |
| 21.05.2026 | 2,59 | 2,72 | 2,57 | 2,72 | 3,42% | - |
| 20.05.2026 | 2,41 | 2,63 | 2,14 | 2,63 | 7,79% | - |
| 19.05.2026 | 2,49 | 2,63 | 2,44 | 2,44 | -5,79% | - |
| 18.05.2026 | 2,58 | 2,62 | 2,58 | 2,59 | -0,38% | 34.000,00 |
| 15.05.2026 | 2,61 | 2,63 | 2,58 | 2,60 | 4,00% | - |
| 14.05.2026 | 2,64 | 2,65 | 2,50 | 2,50 | -4,58% | - |
| 13.05.2026 | 2,63 | 2,65 | 2,62 | 2,62 | 0,38% | - |
| 12.05.2026 | 2,73 | 2,73 | 2,59 | 2,61 | -1,14% | - |
| 11.05.2026 | 2,65 | 2,68 | 2,61 | 2,64 | 1,54% | - |
| 08.05.2026 | 2,62 | 2,79 | 2,60 | 2,60 | 3,17% | - |
| 07.05.2026 | 2,85 | 2,90 | 2,52 | 2,52 | -10,00% | - |
| 06.05.2026 | 2,80 | 3,80 | 2,79 | 2,80 | 0,00% | - |
| 05.05.2026 | 2,86 | 2,86 | 2,74 | 2,80 | -5,72% | 5.092,00 |
| 04.05.2026 | 2,97 | 2,97 | 2,96 | 2,97 | 8,00% | - |
| 30.04.2026 | 2,71 | 2,78 | 2,69 | 2,75 | 4,96% | 14.508,00 |