13,600€
0,74%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 02.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 01.10.2024 | 17,70 | 17,70 | 17,00 | 17,10 | -1,16% | 851,00 |
| 30.09.2024 | 17,50 | 17,60 | 17,20 | 17,30 | -2,81% | 1.049,00 |
| 27.09.2024 | 17,10 | 17,80 | 17,10 | 17,80 | 4,71% | 1.568,00 |
| 26.09.2024 | 16,90 | 17,00 | 16,90 | 17,00 | -1,16% | 101,00 |
| 25.09.2024 | 17,10 | 17,30 | 16,80 | 17,20 | 0,00% | 1.260,00 |
| 24.09.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -0,58% | 370,00 |
| 23.09.2024 | 18,00 | 18,00 | 17,30 | 17,30 | -3,35% | 5.514,00 |
| 20.09.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | 2,00 |
| 19.09.2024 | 18,00 | 18,00 | 17,80 | 17,90 | 0,00% | 396,00 |
| 18.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 17.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 16.09.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | 250,00 |
| 13.09.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -2,67% | 500,00 |
| 12.09.2024 | 18,00 | 19,00 | 18,00 | 18,70 | 2,19% | 3.500,00 |
| 11.09.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 0,00% | 5.800,00 |
| 10.09.2024 | 18,40 | 18,40 | 18,00 | 18,30 | -2,14% | 750,00 |
| 09.09.2024 | 18,50 | 18,80 | 18,10 | 18,70 | -0,53% | 1.478,00 |
| 06.09.2024 | 18,20 | 19,00 | 18,20 | 18,80 | 3,87% | 780,00 |
| 05.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.09.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | 1,00 |
| 03.09.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 1,69% | 2.968,00 |
| 02.09.2024 | 17,80 | 17,80 | 17,70 | 17,80 | -1,11% | 950,00 |
| 30.08.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -3,23% | 778,00 |
| 29.08.2024 | 17,50 | 19,00 | 17,50 | 18,60 | 5,08% | 3.293,00 |
| 28.08.2024 | 17,50 | 17,70 | 17,50 | 17,70 | 2,31% | 835,00 |
| 27.08.2024 | 17,00 | 17,40 | 17,00 | 17,30 | 1,76% | 643,00 |
| 26.08.2024 | 17,00 | 17,00 | 16,70 | 17,00 | 1,19% | 165,00 |
| 23.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 296,00 |
| 22.08.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 1,85% | 892,00 |
| 21.08.2024 | 16,50 | 16,50 | 16,00 | 16,20 | 2,53% | 1.957,00 |
| 20.08.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -4,24% | 1.296,00 |
| 19.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 250,00 |
| 16.08.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 230,00 |
| 15.08.2024 | 17,60 | 17,60 | 17,00 | 17,00 | -4,49% | 3.350,00 |
| 14.08.2024 | 17,60 | 17,80 | 16,80 | 17,80 | -4,30% | 4.772,00 |
| 13.08.2024 | 17,05 | 19,10 | 17,05 | 18,60 | -7,00% | - |
| 12.08.2024 | 17,90 | 20,00 | 16,50 | 20,00 | 9,89% | 5.607,00 |
| 09.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 260,00 |
| 08.08.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -1,07% | 250,00 |
| 07.08.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -2,60% | 250,00 |
| 06.08.2024 | 17,80 | 19,20 | 17,80 | 19,20 | 6,08% | 1.225,00 |
| 05.08.2024 | 17,80 | 18,30 | 17,80 | 18,10 | 2,26% | 830,00 |
| 02.08.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -2,21% | 268,00 |
| 01.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 31.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 30.07.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | 900,00 |
| 29.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 26.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | 12,00 |
| 25.07.2024 | 18,40 | 19,40 | 18,00 | 19,40 | 6,59% | 2.223,00 |
| 24.07.2024 | 18,80 | 18,80 | 18,10 | 18,20 | -4,71% | 517,00 |
| 23.07.2024 | 20,60 | 20,60 | 18,30 | 19,10 | -9,05% | 3.385,00 |
| 22.07.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | 1.150,00 |
| 19.07.2024 | 20,40 | 20,80 | 20,00 | 20,80 | 2,97% | 2.554,00 |
| 18.07.2024 | 20,00 | 20,40 | 19,00 | 20,20 | 4,12% | 3.260,00 |
| 17.07.2024 | 18,60 | 20,00 | 18,20 | 19,40 | 2,65% | 3.971,00 |
| 16.07.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 0,00% | 300,00 |
| 15.07.2024 | 19,30 | 19,50 | 18,90 | 18,90 | -1,56% | 739,00 |
| 12.07.2024 | 19,40 | 19,40 | 19,00 | 19,20 | 2,13% | 500,00 |
| 11.07.2024 | 19,30 | 19,30 | 18,80 | 18,80 | -1,57% | 350,00 |
| 10.07.2024 | 19,50 | 19,50 | 18,90 | 19,10 | -0,52% | 364,00 |
| 09.07.2024 | 20,00 | 20,00 | 19,20 | 19,20 | -4,95% | 575,00 |
| 08.07.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | 275,00 |