Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 28.01.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 2,75% | 245,00 |
| 27.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 26.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 23.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 22.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 21.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 20.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,17% | - |
| 16.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 15.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,47% | - |
| 14.01.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,50% | 60,00 |
| 13.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 12.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,87% | - |
| 09.01.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -4,64% | 625,00 |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -6,67% | - |
| 07.01.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 6,01% | 300,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 05.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,05% | - |
| 02.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 30.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,11% | - |
| 29.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,39% | 1.000,00 |
| 23.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,66% | - |
| 22.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,27% | - |
| 19.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 18.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 16.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,32% | - |
| 15.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 12.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,31% | - |
| 11.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 10.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,32% | - |
| 09.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 04.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,29% | - |
| 03.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 02.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 01.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 5,69% | - |
| 28.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 27.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,67% | - |
| 26.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 8,30% | 1.500,00 |
| 24.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 21.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 20.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 19.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -11,18% | - |
| 18.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 14,65% | 175,00 |
| 17.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,73% | - |
| 14.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,77% | - |
| 13.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 12.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,14% | - |
| 11.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,53% | - |
| 10.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,41% | - |
| 07.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -13,24% | - |
| 06.11.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,50% | 1.000,00 |
| 05.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 04.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -9,21% | - |
| 03.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 31.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 30.10.2025 | 1,57 | 1,61 | 1,57 | 1,61 | -5,03% | - |
| 29.10.2025 | 1,58 | 1,69 | 1,58 | 1,69 | -0,59% | 1.000,00 |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 27.10.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -3,13% | - |
| 24.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 23.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 22.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,07% | - |
| 21.10.2025 | 1,78 | 1,90 | 1,78 | 1,90 | 2,43% | 200,00 |
| 20.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,37% | - |
| 17.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,24% | - |
| 16.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 15.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 14.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 13.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 10.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,93% | - |
| 09.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,18% | - |
| 08.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,42% | - |
| 07.10.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 0,00% | 200,00 |
| 06.10.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 1,06% | 40,00 |
| 03.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 02.10.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,27% | 1.000,00 |
| 01.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 30.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 29.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 26.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 25.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 24.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,57% | - |
| 23.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 22.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 19.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 18.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 17.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 16.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,78% | - |
| 15.09.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -4,00% | - |
| 12.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,76% | - |
| 10.09.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 1,28% | - |
| 05.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 04.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,76% | - |
| 03.09.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 2,31% | 60,00 |
| 02.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |