8,000€
4,58%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 7,63 | 8,05 | 7,10 | 7,90 | 3,27% | - |
| 27.02.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 1,32% | 39,00 |
| 26.02.2025 | 7,50 | 7,70 | 7,50 | 7,55 | -0,66% | 1.193,00 |
| 25.02.2025 | 7,70 | 7,70 | 7,60 | 7,60 | -2,56% | 757,00 |
| 24.02.2025 | 7,90 | 7,90 | 7,80 | 7,80 | 0,00% | 60,00 |
| 21.02.2025 | 7,90 | 7,90 | 7,70 | 7,80 | -0,64% | 256,00 |
| 20.02.2025 | 8,10 | 8,10 | 7,85 | 7,85 | -4,27% | 166,00 |
| 19.02.2025 | 8,80 | 8,80 | 8,20 | 8,20 | -6,82% | 648,00 |
| 18.02.2025 | 9,70 | 9,70 | 8,80 | 8,80 | -7,85% | 960,00 |
| 17.02.2025 | 9,80 | 9,80 | 9,55 | 9,55 | -4,02% | 800,00 |
| 14.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 13.02.2025 | 10,30 | 10,30 | 9,95 | 9,95 | -5,24% | 1.606,00 |
| 12.02.2025 | 10,70 | 10,70 | 10,40 | 10,50 | -0,94% | 1.511,00 |
| 11.02.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 1,92% | 200,00 |
| 10.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 124,00 |
| 07.02.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 1,98% | 1.101,00 |
| 06.02.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 200,00 |
| 05.02.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 0,00% | 800,00 |
| 04.02.2025 | 10,10 | 10,10 | 9,85 | 10,10 | 1,51% | 2.230,00 |
| 03.02.2025 | 9,45 | 10,10 | 9,45 | 9,95 | 3,11% | 1.299,00 |
| 31.01.2025 | 9,75 | 9,80 | 9,55 | 9,65 | 0,00% | 734,00 |
| 30.01.2025 | 9,50 | 9,65 | 9,50 | 9,65 | 2,66% | 165,00 |
| 29.01.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | 200,00 |
| 28.01.2025 | 8,90 | 9,30 | 8,90 | 9,30 | 5,68% | 802,00 |
| 27.01.2025 | 10,00 | 10,00 | 8,80 | 8,80 | -10,20% | 2.149,00 |
| 24.01.2025 | 10,60 | 10,60 | 8,80 | 9,80 | -9,26% | 2.650,00 |
| 23.01.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -3,57% | 439,00 |
| 22.01.2025 | 11,60 | 11,60 | 11,00 | 11,20 | -1,75% | 721,00 |
| 21.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 650,00 |
| 20.01.2025 | 11,70 | 11,70 | 11,40 | 11,60 | 1,75% | 1.161,00 |
| 17.01.2025 | 11,50 | 11,60 | 11,40 | 11,40 | -2,56% | 1.190,00 |
| 16.01.2025 | 11,90 | 11,90 | 11,60 | 11,70 | -3,31% | 400,00 |
| 15.01.2025 | 12,00 | 12,30 | 12,00 | 12,10 | -0,82% | 638,00 |
| 14.01.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -2,40% | 772,00 |
| 13.01.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -1,57% | 803,00 |
| 10.01.2025 | 12,70 | 12,90 | 12,50 | 12,70 | 2,42% | 1.725,00 |
| 09.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 350,00 |
| 08.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 07.01.2025 | 12,90 | 12,90 | 12,30 | 12,60 | -0,79% | 864,00 |
| 06.01.2025 | 12,50 | 12,80 | 12,20 | 12,70 | 0,00% | 933,00 |
| 03.01.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | 826,00 |
| 02.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 333,00 |
| 30.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 6,50% | 3.150,00 |
| 27.12.2024 | 12,30 | 12,50 | 12,00 | 12,30 | -0,81% | 1.349,00 |
| 23.12.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | 905,00 |
| 20.12.2024 | 12,00 | 13,00 | 12,00 | 12,70 | 4,96% | 3.509,00 |
| 19.12.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 1,68% | 1.512,00 |
| 18.12.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -4,80% | 2.611,00 |
| 17.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 16.12.2024 | 12,50 | 12,50 | 12,00 | 12,40 | 1,64% | 132,00 |
| 13.12.2024 | 13,20 | 13,20 | 12,00 | 12,20 | -5,43% | 10.547,00 |
| 12.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 11.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | 400,00 |
| 10.12.2024 | 14,90 | 14,90 | 13,20 | 13,20 | -11,41% | 5.102,00 |
| 09.12.2024 | 15,00 | 15,00 | 14,50 | 14,90 | 0,00% | 903,00 |
| 06.12.2024 | 16,00 | 16,00 | 14,80 | 14,90 | -9,15% | 1.183,00 |
| 05.12.2024 | 14,60 | 16,40 | 14,60 | 16,40 | 13,89% | 2.050,00 |
| 04.12.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 2,86% | 2.149,00 |
| 03.12.2024 | 13,70 | 14,00 | 12,50 | 14,00 | 0,72% | 2.251,00 |
| 02.12.2024 | 12,90 | 14,00 | 12,90 | 13,90 | 6,92% | 824,00 |
| 29.11.2024 | 12,30 | 13,40 | 12,00 | 13,00 | 5,69% | 6.564,00 |
| 28.11.2024 | 11,60 | 12,50 | 11,00 | 12,30 | 2,50% | 8.524,00 |
| 27.11.2024 | 10,00 | 12,30 | 9,95 | 12,00 | -6,25% | 7.490,00 |
| 26.11.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 671,00 |
| 25.11.2024 | 13,30 | 13,30 | 12,80 | 12,80 | -5,19% | 1.245,00 |
| 22.11.2024 | 13,30 | 13,70 | 13,30 | 13,50 | 0,00% | 785,00 |
| 21.11.2024 | 13,50 | 13,55 | 13,50 | 13,50 | -0,74% | - |
| 20.11.2024 | 13,50 | 13,60 | 13,40 | 13,60 | -0,73% | 729,00 |
| 19.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 18.11.2024 | 13,90 | 13,90 | 13,50 | 13,60 | -3,55% | 425,00 |
| 15.11.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | 100,00 |
| 14.11.2024 | 14,10 | 14,10 | 13,60 | 14,00 | 0,72% | 865,00 |
| 13.11.2024 | 14,70 | 14,70 | 13,90 | 13,90 | -4,14% | 1.026,00 |
| 12.11.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | 3,00 |
| 11.11.2024 | 14,50 | 14,90 | 14,50 | 14,60 | 1,39% | 1.453,00 |
| 08.11.2024 | 14,50 | 14,50 | 13,90 | 14,40 | -2,04% | 2.124,00 |
| 07.11.2024 | 15,00 | 15,00 | 14,60 | 14,70 | -3,92% | 1.239,00 |
| 06.11.2024 | 15,80 | 15,80 | 15,30 | 15,30 | -4,97% | 666,00 |
| 05.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 04.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 01.11.2024 | 16,00 | 16,20 | 16,00 | 16,20 | -0,61% | 500,00 |
| 31.10.2024 | 15,50 | 16,60 | 15,50 | 16,30 | 4,49% | 1.000,00 |
| 30.10.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -1,27% | 232,00 |
| 29.10.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -1,25% | 1.042,00 |
| 28.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.10.2024 | 16,50 | 16,50 | 15,70 | 16,10 | -3,01% | 2.376,00 |
| 24.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 3.355,00 |
| 23.10.2024 | 15,90 | 16,70 | 15,90 | 16,70 | 5,70% | 800,00 |
| 22.10.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | 70,00 |
| 21.10.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | 6,00 |
| 18.10.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | 444,00 |
| 17.10.2024 | 15,80 | 15,80 | 15,10 | 15,30 | -1,92% | 2.214,00 |
| 16.10.2024 | 16,40 | 16,90 | 15,40 | 15,60 | -6,02% | 1.793,00 |
| 15.10.2024 | 16,75 | 16,75 | 15,75 | 16,60 | -0,60% | - |
| 14.10.2024 | 15,00 | 16,80 | 15,00 | 16,70 | 9,87% | 2.438,00 |
| 11.10.2024 | 14,50 | 15,20 | 12,90 | 15,20 | 2,70% | 9.921,00 |
| 10.10.2024 | 14,00 | 15,00 | 13,80 | 14,80 | -3,90% | 6.146,00 |
| 09.10.2024 | 15,80 | 15,80 | 15,40 | 15,40 | -6,67% | 2.428,00 |
| 08.10.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | 212,00 |
| 07.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |