2,690€
-1,10%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 2,74 | 2,74 | 2,60 | 2,74 | 0,74% | 2.141,00 |
| 30.12.2024 | 2,68 | 2,72 | 2,60 | 2,72 | -0,73% | 5.608,00 |
| 27.12.2024 | 2,54 | 2,76 | 2,54 | 2,74 | 3,79% | 4.781,00 |
| 23.12.2024 | 2,60 | 2,64 | 2,54 | 2,64 | 2,33% | 4.571,00 |
| 20.12.2024 | 2,56 | 2,58 | 2,52 | 2,58 | 0,78% | 10.189,00 |
| 19.12.2024 | 2,60 | 2,66 | 2,54 | 2,56 | -2,29% | 21.737,00 |
| 18.12.2024 | 2,66 | 2,66 | 2,54 | 2,62 | -4,38% | 8.961,00 |
| 17.12.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -2,84% | 5.111,00 |
| 16.12.2024 | 2,84 | 2,84 | 2,78 | 2,82 | 0,00% | 31,00 |
| 13.12.2024 | 2,78 | 2,82 | 2,78 | 2,82 | 0,00% | 50,00 |
| 12.12.2024 | 2,78 | 2,82 | 2,78 | 2,82 | 0,00% | 750,00 |
| 11.12.2024 | 2,84 | 2,84 | 2,82 | 2,82 | -1,40% | 600,00 |
| 10.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 09.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 06.12.2024 | 2,86 | 2,86 | 2,78 | 2,82 | -1,40% | 3.477,00 |
| 05.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | 500,00 |
| 04.12.2024 | 2,82 | 2,86 | 2,76 | 2,86 | 5,93% | 3.800,00 |
| 03.12.2024 | 2,88 | 2,88 | 2,70 | 2,70 | -5,59% | 3.945,00 |
| 02.12.2024 | 2,94 | 2,94 | 2,80 | 2,86 | -0,69% | 86,00 |
| 29.11.2024 | 2,76 | 2,88 | 2,76 | 2,88 | 2,86% | 10,00 |
| 28.11.2024 | 2,72 | 2,80 | 2,72 | 2,80 | 1,45% | 30,00 |
| 27.11.2024 | 2,72 | 2,78 | 2,62 | 2,76 | -1,43% | 6.054,00 |
| 26.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 25.11.2024 | 2,92 | 2,92 | 2,76 | 2,80 | -1,41% | 2.361,00 |
| 22.11.2024 | 2,80 | 2,84 | 2,80 | 2,84 | 1,43% | 2,00 |
| 20.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 19.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 18.11.2024 | 2,80 | 2,86 | 2,80 | 2,86 | 0,70% | 231,00 |
| 15.11.2024 | 2,74 | 2,84 | 2,74 | 2,84 | 2,90% | 6.850,00 |
| 14.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 13.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 12.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | 1.213,00 |
| 11.11.2024 | 2,76 | 2,96 | 2,76 | 2,88 | 4,35% | 2.828,00 |
| 08.11.2024 | 2,80 | 2,82 | 2,68 | 2,76 | -4,17% | 2.696,00 |
| 07.11.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 0,70% | 101,00 |
| 06.11.2024 | 2,82 | 2,92 | 2,78 | 2,86 | 0,00% | 418,00 |
| 05.11.2024 | 2,92 | 2,92 | 2,80 | 2,86 | 1,42% | 1.084,00 |
| 04.11.2024 | 2,84 | 2,90 | 2,76 | 2,82 | -0,70% | 1.499,00 |
| 01.11.2024 | 2,98 | 2,98 | 2,82 | 2,84 | -3,40% | 692,00 |
| 31.10.2024 | 2,92 | 2,94 | 2,88 | 2,94 | -0,68% | 10.502,00 |
| 30.10.2024 | 3,00 | 3,10 | 2,96 | 2,96 | -4,52% | 3.948,00 |
| 29.10.2024 | 3,02 | 3,10 | 3,00 | 3,10 | 0,65% | 1.000,00 |
| 28.10.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | - |
| 25.10.2024 | 3,06 | 3,06 | 3,00 | 3,00 | -1,32% | 554,00 |
| 24.10.2024 | 3,00 | 3,04 | 3,00 | 3,04 | -0,65% | 550,00 |
| 23.10.2024 | 3,08 | 3,18 | 2,94 | 3,06 | 1,32% | 2.401,00 |
| 22.10.2024 | 2,96 | 3,02 | 2,94 | 3,02 | 0,00% | 2.000,00 |
| 21.10.2024 | 2,94 | 3,02 | 2,94 | 3,02 | 3,42% | 72,00 |
| 18.10.2024 | 2,94 | 3,00 | 2,86 | 2,92 | -2,67% | 6.831,00 |
| 17.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 5.009,00 |
| 16.10.2024 | 3,02 | 3,06 | 3,00 | 3,00 | -1,96% | 2.727,00 |
| 15.10.2024 | 3,06 | 3,06 | 2,98 | 3,06 | -0,65% | 1.028,00 |
| 14.10.2024 | 3,02 | 3,08 | 3,02 | 3,08 | 0,65% | 2.100,00 |
| 11.10.2024 | 3,10 | 3,10 | 3,00 | 3,06 | -2,55% | 2.200,00 |
| 10.10.2024 | 3,10 | 3,14 | 3,04 | 3,14 | -1,26% | 1.300,00 |
| 09.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 08.10.2024 | 3,16 | 3,18 | 3,08 | 3,16 | -1,25% | 199,00 |
| 07.10.2024 | 3,24 | 3,24 | 3,20 | 3,20 | 1,91% | 1,00 |
| 04.10.2024 | 3,02 | 3,14 | 3,00 | 3,14 | 1,29% | 2.944,00 |
| 03.10.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | - |
| 02.10.2024 | 3,06 | 3,06 | 3,04 | 3,04 | 1,33% | 480,00 |
| 01.10.2024 | 3,22 | 3,22 | 3,00 | 3,00 | -3,85% | 486,00 |
| 30.09.2024 | 3,08 | 3,12 | 3,04 | 3,12 | 1,30% | 1.119,00 |
| 27.09.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | 236,00 |
| 26.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 25.09.2024 | 3,10 | 3,16 | 3,10 | 3,16 | 1,94% | 7.523,00 |
| 24.09.2024 | 3,10 | 3,18 | 3,10 | 3,10 | 0,65% | 4.346,00 |
| 23.09.2024 | 3,14 | 3,18 | 2,96 | 3,08 | 1,32% | 1.538,00 |
| 20.09.2024 | 3,00 | 3,04 | 3,00 | 3,04 | 0,66% | 4.500,00 |
| 19.09.2024 | 3,00 | 3,02 | 3,00 | 3,02 | -0,66% | 4.983,00 |
| 18.09.2024 | 2,98 | 3,04 | 2,98 | 3,04 | 4,11% | 2.201,00 |
| 17.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 16.09.2024 | 2,96 | 2,96 | 2,82 | 2,88 | -2,04% | 26,00 |
| 13.09.2024 | 2,80 | 2,94 | 2,80 | 2,94 | 3,52% | 4.000,00 |
| 12.09.2024 | 2,88 | 2,88 | 2,84 | 2,84 | 2,16% | 1.000,00 |
| 11.09.2024 | 2,80 | 2,80 | 2,78 | 2,78 | -2,11% | 274,00 |
| 10.09.2024 | 2,90 | 2,90 | 2,82 | 2,84 | -2,07% | 1.000,00 |
| 09.09.2024 | 2,84 | 2,90 | 2,82 | 2,90 | 0,69% | 552,00 |
| 06.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 05.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 04.09.2024 | 2,86 | 2,94 | 2,80 | 2,80 | -2,10% | 5.211,00 |
| 03.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | 96,00 |
| 02.09.2024 | 3,08 | 3,08 | 2,90 | 2,92 | -0,68% | 550,00 |
| 30.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 29.08.2024 | 2,90 | 2,94 | 2,90 | 2,94 | -1,34% | 2.000,00 |
| 28.08.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 27.08.2024 | 2,98 | 3,00 | 2,86 | 2,94 | 1,38% | 2.025,00 |
| 26.08.2024 | 3,00 | 3,00 | 2,90 | 2,90 | -2,68% | 4.319,00 |
| 23.08.2024 | 3,02 | 3,02 | 2,92 | 2,98 | 0,68% | 41,00 |
| 22.08.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 1,37% | 2.000,00 |
| 21.08.2024 | 3,00 | 3,00 | 2,92 | 2,92 | 0,00% | 1.867,00 |
| 20.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 225,00 |
| 19.08.2024 | 2,90 | 2,96 | 2,90 | 2,92 | -2,67% | 2.953,00 |
| 16.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 15.08.2024 | 3,02 | 3,02 | 2,90 | 3,02 | 1,34% | 335,00 |
| 14.08.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | 99,00 |
| 13.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 1,00 |
| 12.08.2024 | 2,90 | 3,02 | 2,90 | 2,90 | 0,00% | 2.095,00 |
| 09.08.2024 | 3,00 | 3,00 | 2,90 | 2,90 | -3,33% | 562,00 |
| 08.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | 8,00 |