Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 1,50 | 1,58 | 1,45 | 1,55 | 0,98% | 21.115,00 |
| 29.12.2025 | 1,50 | 1,55 | 1,50 | 1,53 | -0,33% | 2.177,00 |
| 23.12.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,65% | 5.071,00 |
| 22.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | 130,00 |
| 19.12.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 15.285,00 |
| 18.12.2025 | 1,56 | 1,58 | 1,56 | 1,57 | -0,32% | 6.000,00 |
| 17.12.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,63% | 3.298,00 |
| 16.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 1.150,00 |
| 15.12.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,32% | 10.237,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -2,77% | 4.739,00 |
| 11.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,88% | 1.651,00 |
| 10.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -1,24% | 6.811,00 |
| 09.12.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 2,54% | 2.640,00 |
| 08.12.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 0,00% | 17,00 |
| 05.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 04.12.2025 | 1,58 | 1,60 | 1,55 | 1,60 | -0,93% | 4.665,00 |
| 03.12.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 0,00% | 10.072,00 |
| 02.12.2025 | 1,60 | 1,64 | 1,60 | 1,62 | -0,62% | 3.098,00 |
| 01.12.2025 | 1,70 | 1,70 | 1,60 | 1,63 | 1,25% | 4.886,00 |
| 28.11.2025 | 1,60 | 1,61 | 1,55 | 1,61 | 5,25% | 1.386,00 |
| 27.11.2025 | 1,60 | 1,61 | 1,50 | 1,53 | 0,66% | 7.628,00 |
| 26.11.2025 | 1,47 | 1,53 | 1,47 | 1,52 | -0,66% | 9.234,00 |
| 25.11.2025 | 1,50 | 1,60 | 1,50 | 1,53 | 0,33% | 34.311,00 |
| 24.11.2025 | 1,54 | 1,54 | 1,50 | 1,52 | 2,01% | 19.457,00 |
| 21.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 20.11.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 1,36% | 1.545,00 |
| 19.11.2025 | 1,56 | 1,56 | 1,46 | 1,47 | -3,29% | 6.598,00 |
| 18.11.2025 | 1,44 | 1,57 | 1,44 | 1,52 | 6,29% | 11.906,00 |
| 17.11.2025 | 1,40 | 1,46 | 1,40 | 1,43 | 0,35% | 4.134,00 |
| 14.11.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 0,35% | 4.440,00 |
| 13.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 12.11.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 0,72% | 301,00 |
| 11.11.2025 | 1,43 | 1,43 | 1,40 | 1,40 | 0,72% | 300,00 |
| 10.11.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 0,00% | 518,00 |
| 07.11.2025 | 1,46 | 1,46 | 1,36 | 1,39 | -1,77% | 3.528,00 |
| 06.11.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -2,76% | 17.777,00 |
| 05.11.2025 | 1,50 | 1,50 | 1,45 | 1,45 | 1,40% | 2.221,00 |
| 04.11.2025 | 1,46 | 1,47 | 1,40 | 1,43 | -8,92% | 26.967,00 |
| 03.11.2025 | 1,78 | 1,78 | 1,57 | 1,57 | -8,19% | 11.927,00 |
| 31.10.2025 | 1,70 | 1,72 | 1,70 | 1,71 | -0,87% | 712,00 |
| 30.10.2025 | 1,80 | 1,80 | 1,72 | 1,73 | -0,29% | 8.798,00 |
| 29.10.2025 | 1,70 | 1,73 | 1,68 | 1,73 | -1,14% | 7.787,00 |
| 28.10.2025 | 1,71 | 1,80 | 1,71 | 1,75 | 0,00% | 185,00 |
| 27.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | 1.270,00 |
| 24.10.2025 | 1,81 | 1,81 | 1,73 | 1,78 | -4,31% | 4.799,00 |
| 23.10.2025 | 1,90 | 1,90 | 1,80 | 1,86 | 1,64% | 920,00 |
| 22.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,35% | - |
| 21.10.2025 | 1,90 | 1,90 | 1,83 | 1,85 | 0,27% | 841,00 |
| 20.10.2025 | 1,90 | 1,90 | 1,82 | 1,85 | 0,54% | 400,00 |
| 17.10.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | 500,00 |
| 16.10.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -1,08% | 103,00 |
| 15.10.2025 | 1,91 | 1,93 | 1,86 | 1,86 | 0,82% | 1.296,00 |
| 14.10.2025 | 1,84 | 1,84 | 1,80 | 1,84 | -1,60% | 250,00 |
| 13.10.2025 | 1,94 | 1,94 | 1,86 | 1,87 | -2,60% | 1.634,00 |
| 10.10.2025 | 1,95 | 1,97 | 1,88 | 1,92 | 2,67% | 3.559,00 |
| 09.10.2025 | 1,83 | 1,87 | 1,83 | 1,87 | -0,53% | 200,00 |
| 08.10.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 0,00% | 240,00 |
| 07.10.2025 | 1,95 | 1,99 | 1,88 | 1,88 | -2,59% | 21.041,00 |
| 06.10.2025 | 1,95 | 1,95 | 1,90 | 1,93 | -1,78% | 6.119,00 |
| 03.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 02.10.2025 | 1,92 | 1,98 | 1,92 | 1,97 | 1,03% | 3.960,00 |
| 01.10.2025 | 1,98 | 1,98 | 1,95 | 1,95 | 0,00% | 496,00 |
| 30.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 29.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 26.09.2025 | 1,93 | 1,95 | 1,90 | 1,95 | 1,04% | 6.334,00 |
| 25.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | - |
| 24.09.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 0,26% | 289,00 |
| 23.09.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -1,02% | 62,00 |
| 22.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,26% | - |
| 19.09.2025 | 1,94 | 1,96 | 1,93 | 1,96 | -0,25% | 4.068,00 |
| 18.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 17.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 16.09.2025 | 2,00 | 2,00 | 1,97 | 1,97 | 1,29% | 6,00 |
| 15.09.2025 | 2,06 | 2,06 | 1,92 | 1,94 | -3,48% | 5.060,00 |
| 12.09.2025 | 2,01 | 2,05 | 1,96 | 2,01 | -0,50% | 5.220,00 |
| 05.09.2025 | 2,07 | 2,07 | 2,00 | 2,02 | -0,98% | 2.339,00 |
| 04.09.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 0,00% | 60,00 |
| 03.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 02.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 01.09.2025 | 2,09 | 2,09 | 2,05 | 2,05 | 0,00% | 560,00 |
| 29.08.2025 | 2,08 | 2,09 | 2,05 | 2,05 | 0,00% | 7.163,00 |
| 28.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 27.08.2025 | 2,00 | 2,05 | 2,00 | 2,05 | -0,49% | 101,00 |
| 26.08.2025 | 2,10 | 2,10 | 2,06 | 2,06 | 0,49% | 31,00 |
| 25.08.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -1,44% | 56,00 |
| 22.08.2025 | 2,05 | 2,08 | 2,04 | 2,08 | 1,96% | 3.200,00 |
| 21.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | 300,00 |
| 20.08.2025 | 2,06 | 2,08 | 2,04 | 2,08 | -1,42% | 5.537,00 |
| 19.08.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -3,21% | 3.167,00 |
| 18.08.2025 | 2,11 | 2,18 | 2,11 | 2,18 | 3,32% | 1.502,00 |
| 15.08.2025 | 2,15 | 2,15 | 2,05 | 2,11 | -2,31% | 7.704,00 |
| 14.08.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 0,47% | 1.807,00 |
| 13.08.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | 87,00 |
| 12.08.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -1,36% | 1.254,00 |
| 11.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 421,00 |
| 08.08.2025 | 2,20 | 2,21 | 2,20 | 2,20 | 1,85% | 4.506,00 |
| 07.08.2025 | 2,24 | 2,24 | 2,15 | 2,16 | -2,26% | 384,00 |
| 06.08.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 05.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 04.08.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 3,27% | 4.250,00 |