2,700€
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 | 0,00% | - |
| 18.09.2026 | 2,80 | 2,80 | 2,70 | 2,70 | -0,74% | 1.720,00 |
| 17.09.2026 | 2,88 | 2,88 | 2,72 | 2,72 | -4,23% | 665,00 |
| 16.09.2026 | 2,54 | 2,98 | 2,46 | 2,84 | 11,81% | 741,00 |
| 15.09.2026 | 2,30 | 2,98 | 2,30 | 2,54 | 10,43% | 5.656,00 |
| 14.09.2026 | 2,26 | 2,34 | 2,18 | 2,30 | 5,50% | 1.037,00 |
| 11.09.2026 | 1,98 | 2,26 | 1,98 | 2,18 | 11,79% | 4.606,00 |
| 10.09.2026 | 1,93 | 2,04 | 1,88 | 1,95 | 3,17% | 13.011,00 |
| 09.09.2026 | 1,98 | 1,98 | 1,85 | 1,89 | -6,44% | 7.019,00 |
| 08.09.2026 | 2,10 | 2,10 | 2,02 | 2,02 | 0,00% | 25,00 |
| 07.09.2026 | 2,16 | 2,20 | 1,97 | 2,02 | -10,62% | 10.821,00 |
| 04.09.2026 | 2,20 | 2,32 | 2,20 | 2,26 | 3,67% | 3.144,00 |
| 03.09.2026 | 2,20 | 2,20 | 2,16 | 2,18 | 0,00% | 96,00 |
| 02.09.2026 | 2,12 | 2,24 | 2,12 | 2,18 | 0,00% | 4.774,00 |
| 01.09.2026 | 2,24 | 2,26 | 2,18 | 2,18 | -10,66% | 3.010,00 |
| 31.08.2026 | 2,20 | 2,44 | 2,14 | 2,44 | 1,67% | 4.431,00 |
| 27.08.2026 | 2,50 | 2,52 | 2,36 | 2,40 | -4,76% | 3.884,00 |
| 26.08.2026 | 2,40 | 2,54 | 2,26 | 2,52 | 5,00% | 7.147,00 |
| 25.08.2026 | 2,90 | 2,98 | 2,38 | 2,40 | -16,67% | 7.926,00 |
| 24.08.2026 | 2,72 | 2,98 | 2,60 | 2,88 | 9,09% | 9.326,00 |
| 21.08.2026 | 2,32 | 2,64 | 2,12 | 2,64 | 16,81% | 7.033,00 |
| 20.08.2026 | 2,10 | 2,50 | 2,10 | 2,26 | 17,71% | 3.063,00 |
| 19.08.2026 | 1,84 | 1,92 | 1,84 | 1,92 | 7,26% | 4.000,00 |
| 18.08.2026 | 1,83 | 1,83 | 1,79 | 1,79 | -0,56% | 600,00 |
| 17.08.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 2,27% | 2.000,00 |
| 14.08.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 1,73% | 1,00 |
| 13.08.2026 | 1,75 | 1,78 | 1,67 | 1,73 | 1,17% | 5.639,00 |
| 12.08.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -1,16% | 2.000,00 |
| 11.08.2026 | 1,72 | 1,79 | 1,72 | 1,73 | -1,70% | 2.759,00 |
| 10.08.2026 | 1,62 | 1,78 | 1,62 | 1,76 | 4,76% | 2.310,00 |
| 07.08.2026 | 1,72 | 1,72 | 1,68 | 1,68 | 0,00% | 15,00 |
| 06.08.2026 | 1,71 | 1,71 | 1,68 | 1,68 | 1,82% | 3.200,00 |
| 05.08.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -4,62% | 2.000,00 |
| 04.08.2026 | 1,75 | 1,79 | 1,73 | 1,73 | 7,45% | 2.212,00 |
| 03.08.2026 | 1,77 | 1,77 | 1,61 | 1,61 | -10,56% | 5.256,00 |
| 31.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 30.07.2026 | 1,90 | 1,90 | 1,84 | 1,84 | 0,00% | 1,00 |
| 29.07.2026 | 1,89 | 1,89 | 1,84 | 1,84 | 0,00% | 2.679,00 |
| 28.07.2026 | 1,90 | 1,90 | 1,84 | 1,84 | -6,60% | 2.400,00 |
| 27.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 24.07.2026 | 2,00 | 2,08 | 1,97 | 1,97 | -1,01% | 5.434,00 |
| 23.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 22.07.2026 | 2,00 | 2,00 | 1,99 | 1,99 | -3,40% | 591,00 |
| 21.07.2026 | 2,10 | 2,10 | 2,06 | 2,06 | 0,98% | 200,00 |
| 20.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 17.07.2026 | 2,20 | 2,20 | 2,12 | 2,12 | -6,19% | 4.096,00 |
| 16.07.2026 | 2,32 | 2,32 | 2,26 | 2,26 | 0,89% | 1.010,00 |
| 15.07.2026 | 2,26 | 2,32 | 2,24 | 2,24 | -4,27% | 2.510,00 |
| 14.07.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -1,68% | 2.000,00 |
| 13.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 10.07.2026 | 2,48 | 2,48 | 2,38 | 2,38 | -0,83% | 4.978,00 |
| 09.07.2026 | 2,36 | 2,48 | 2,36 | 2,40 | 5,26% | 4.517,00 |
| 08.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 07.07.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -1,72% | 219,00 |
| 06.07.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | 1.398,00 |
| 03.07.2026 | 2,50 | 2,50 | 2,30 | 2,34 | -4,10% | 1.010,00 |
| 02.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.07.2026 | 2,50 | 2,50 | 2,44 | 2,44 | -4,69% | 2,00 |
| 30.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 50,00 |
| 29.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | 83,00 |
| 26.06.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -4,26% | 2.282,00 |
| 25.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 24.06.2026 | 2,90 | 2,90 | 2,80 | 2,82 | 0,00% | 2.600,00 |
| 23.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 22.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 19.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 18.06.2026 | 2,88 | 2,88 | 2,82 | 2,82 | -5,37% | 2.100,00 |
| 17.06.2026 | 2,90 | 3,10 | 2,90 | 2,98 | 2,05% | 33,00 |
| 16.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 15.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 1.201,00 |
| 12.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 26,00 |
| 11.06.2026 | 3,10 | 3,10 | 2,98 | 2,98 | 0,00% | 5,00 |
| 10.06.2026 | 3,00 | 3,00 | 2,96 | 2,98 | -4,49% | 1.525,00 |
| 09.06.2026 | 3,16 | 3,16 | 3,12 | 3,12 | -4,88% | 1.547,00 |
| 08.06.2026 | 3,34 | 3,34 | 3,28 | 3,28 | 1,23% | 300,00 |
| 05.06.2026 | 3,28 | 3,28 | 3,24 | 3,24 | 0,62% | 617,00 |
| 04.06.2026 | 3,28 | 3,28 | 3,14 | 3,22 | 1,26% | 120,00 |
| 03.06.2026 | 3,22 | 3,22 | 3,14 | 3,18 | -3,64% | 1.940,00 |
| 02.06.2026 | 3,00 | 3,30 | 3,00 | 3,30 | 1,85% | 1.030,00 |
| 01.06.2026 | 3,16 | 3,30 | 3,10 | 3,24 | 5,19% | 10.347,00 |
| 29.05.2026 | 2,86 | 3,20 | 2,86 | 3,08 | 11,59% | 8.715,00 |
| 28.05.2026 | 2,76 | 2,80 | 2,76 | 2,76 | 0,73% | 3.129,00 |
| 27.05.2026 | 2,70 | 2,74 | 2,70 | 2,74 | 3,01% | 5.350,00 |
| 26.05.2026 | 2,70 | 2,70 | 2,66 | 2,66 | 0,00% | 2.650,00 |
| 25.05.2026 | 2,60 | 2,70 | 2,60 | 2,66 | 0,00% | 17,00 |
| 22.05.2026 | 2,60 | 2,66 | 2,60 | 2,66 | -0,75% | 3,00 |
| 21.05.2026 | 2,64 | 2,70 | 2,64 | 2,68 | 4,69% | 1.957,00 |
| 20.05.2026 | 2,60 | 2,62 | 2,56 | 2,56 | 2,40% | 2.144,00 |
| 19.05.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -1,57% | 4.201,00 |
| 18.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 1.718,00 |
| 15.05.2026 | 2,50 | 2,68 | 2,50 | 2,56 | -1,54% | 3.243,00 |
| 14.05.2026 | 2,72 | 2,72 | 2,54 | 2,60 | -1,52% | 3.974,00 |
| 13.05.2026 | 2,72 | 2,72 | 2,52 | 2,64 | 0,00% | 3.012,00 |
| 12.05.2026 | 2,52 | 2,72 | 2,52 | 2,64 | 0,00% | 2.143,00 |
| 11.05.2026 | 2,60 | 2,70 | 2,52 | 2,64 | -1,49% | 1.326,00 |
| 08.05.2026 | 2,70 | 2,76 | 2,68 | 2,68 | -3,60% | 2.010,00 |
| 07.05.2026 | 2,74 | 2,78 | 2,74 | 2,78 | -3,47% | 1.749,00 |
| 06.05.2026 | 2,90 | 3,00 | 2,76 | 2,88 | 2,86% | 5.975,00 |
| 05.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 04.05.2026 | 2,96 | 2,96 | 2,86 | 2,86 | 0,00% | 10,00 |