2,540€
-1,55%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -2,31% | 1.678,00 |
| 10.03.2025 | 2,56 | 2,68 | 2,50 | 2,60 | -0,76% | 21.021,00 |
| 07.03.2025 | 2,64 | 2,68 | 2,62 | 2,62 | 0,77% | 5.138,00 |
| 06.03.2025 | 2,56 | 2,62 | 2,56 | 2,60 | 0,78% | 1.000,00 |
| 05.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 04.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 03.03.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 0,00% | 6.014,00 |
| 28.02.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | 9.275,00 |
| 27.02.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 1,55% | 1.205,00 |
| 26.02.2025 | 2,60 | 2,62 | 2,58 | 2,58 | 0,00% | 360,00 |
| 25.02.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -0,77% | 200,00 |
| 24.02.2025 | 2,62 | 2,64 | 2,58 | 2,60 | 0,78% | 4.249,00 |
| 21.02.2025 | 2,64 | 2,64 | 2,54 | 2,58 | 0,00% | 2.030,00 |
| 20.02.2025 | 2,64 | 2,64 | 2,54 | 2,58 | -1,53% | 7.187,00 |
| 19.02.2025 | 2,64 | 2,66 | 2,56 | 2,62 | -0,76% | 7.788,00 |
| 18.02.2025 | 2,66 | 2,66 | 2,56 | 2,64 | 1,54% | 2.048,00 |
| 17.02.2025 | 2,60 | 2,68 | 2,60 | 2,60 | 1,56% | 15.856,00 |
| 14.02.2025 | 2,52 | 2,60 | 2,50 | 2,56 | 0,00% | 11.607,00 |
| 13.02.2025 | 2,54 | 2,58 | 2,48 | 2,56 | -2,29% | 11.980,00 |
| 12.02.2025 | 2,64 | 2,64 | 2,60 | 2,62 | 0,00% | 2.000,00 |
| 11.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 10.02.2025 | 2,68 | 2,68 | 2,60 | 2,66 | 0,00% | 3.091,00 |
| 07.02.2025 | 2,76 | 2,76 | 2,62 | 2,66 | -0,75% | 9.133,00 |
| 06.02.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 0,00% | 1.536,00 |
| 05.02.2025 | 2,68 | 2,70 | 2,64 | 2,68 | -0,74% | 10.856,00 |
| 04.02.2025 | 2,86 | 2,86 | 2,64 | 2,70 | -10,60% | 49.766,00 |
| 03.02.2025 | 3,08 | 3,08 | 2,96 | 3,02 | -1,31% | 2.066,00 |
| 31.01.2025 | 3,04 | 3,06 | 3,00 | 3,06 | 0,66% | 630,00 |
| 30.01.2025 | 3,04 | 3,06 | 3,04 | 3,04 | 0,00% | 2.637,00 |
| 29.01.2025 | 3,14 | 3,14 | 3,04 | 3,04 | -1,30% | 3.790,00 |
| 28.01.2025 | 3,14 | 3,14 | 3,00 | 3,08 | -0,65% | 3.586,00 |
| 27.01.2025 | 3,08 | 3,10 | 3,02 | 3,10 | 4,73% | 8.004,00 |
| 24.01.2025 | 2,92 | 3,02 | 2,92 | 2,96 | -0,67% | 7.932,00 |
| 23.01.2025 | 2,96 | 3,04 | 2,88 | 2,98 | 0,68% | 6.611,00 |
| 22.01.2025 | 3,00 | 3,00 | 2,94 | 2,96 | 0,00% | 4.315,00 |
| 21.01.2025 | 2,94 | 3,02 | 2,92 | 2,96 | -1,33% | 4.951,00 |
| 20.01.2025 | 2,88 | 3,08 | 2,86 | 3,00 | 3,45% | 2.500,00 |
| 17.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 16.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 15.01.2025 | 2,82 | 2,90 | 2,82 | 2,90 | 0,00% | 402,00 |
| 14.01.2025 | 2,98 | 2,98 | 2,88 | 2,90 | 0,69% | 2.910,00 |
| 13.01.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 0,00% | 2.500,00 |
| 10.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 09.01.2025 | 2,78 | 2,86 | 2,76 | 2,86 | 5,93% | 2.132,00 |
| 08.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 07.01.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 0,00% | 1.360,00 |
| 06.01.2025 | 2,84 | 2,84 | 2,72 | 2,74 | -1,44% | 681,00 |
| 03.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | 2.267,00 |
| 02.01.2025 | 2,74 | 2,74 | 2,60 | 2,70 | -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 |