1,163€
-1,48%
Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,17 | 1,18 | 1,11 | 1,17 | -1,06% | 7,00 |
| 20.12.2024 | 1,13 | 1,18 | 1,13 | 1,18 | -4,84% | 11,00 |
| 19.12.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 4,64% | 2.000,00 |
| 18.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 16.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 13.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 12.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 11.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 10.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 06.12.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 3,98% | 340,00 |
| 05.12.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -11,72% | 1,00 |
| 04.12.2024 | 1,18 | 1,28 | 1,18 | 1,28 | 4,49% | 31,00 |
| 03.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 02.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | - |
| 29.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 28.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,12% | - |
| 27.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,67% | - |
| 26.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 5,15% | - |
| 25.11.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -6,05% | 12,00 |
| 22.11.2024 | 1,15 | 1,24 | 1,15 | 1,24 | 8,30% | 1.055,00 |
| 21.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 6,51% | - |
| 20.11.2024 | 1,16 | 1,16 | 1,08 | 1,08 | -7,33% | 500,00 |
| 19.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 18.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 16,50% | - |
| 15.11.2024 | 1,22 | 1,22 | 1,00 | 1,00 | -20,32% | 4,00 |
| 14.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 13.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 12.11.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,80% | 400,00 |
| 11.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 8,00 |
| 08.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 3,21% | 3,00 |
| 07.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,96% | - |
| 05.11.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 2,75% | 1.000,00 |
| 04.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 01.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,66% | - |
| 31.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -9,23% | - |
| 30.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 29.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,50% | - |
| 28.10.2024 | 1,46 | 1,46 | 1,34 | 1,34 | -8,25% | 3,00 |
| 25.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 24.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,01% | - |
| 23.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 22.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 21.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 18.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 17.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 16.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,34% | - |
| 15.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,47% | - |
| 14.10.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 12,19% | 210,00 |
| 11.10.2024 | 1,51 | 1,51 | 1,40 | 1,40 | -7,00% | 60,00 |
| 10.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 8,30% | - |
| 09.10.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -8,58% | 672,00 |
| 08.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 12,22% | - |
| 07.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 04.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 03.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,46% | - |
| 02.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 5,17% | - |
| 01.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,17% | - |
| 30.09.2024 | 1,45 | 1,45 | 1,39 | 1,39 | -1,07% | 903,00 |
| 27.09.2024 | 1,36 | 1,40 | 1,36 | 1,40 | -2,10% | 2.600,00 |
| 26.09.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,78% | 1,00 |
| 25.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 24.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 4,00 |
| 23.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,69% | - |
| 20.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,90% | - |
| 19.09.2024 | 1,40 | 1,51 | 1,40 | 1,41 | -1,05% | 2.502,00 |
| 18.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 17.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,78% | - |
| 16.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,64% | - |
| 13.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
| 12.09.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -7,22% | 1.000,00 |
| 11.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 10.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,05% | - |
| 09.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -8,58% | - |
| 06.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,19% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 6,46% | - |
| 04.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -7,26% | - |
| 03.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 02.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | 15,00 |
| 30.08.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -11,08% | 1,00 |
| 29.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 23,51% | 1.000,00 |
| 28.08.2024 | 1,33 | 1,43 | 1,33 | 1,43 | 5,17% | 1.000,00 |
| 27.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,04% | - |
| 26.08.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -3,66% | 406,00 |
| 23.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -7,77% | - |
| 22.08.2024 | 1,35 | 1,48 | 1,35 | 1,48 | 5,34% | 1.000,00 |
| 21.08.2024 | 1,37 | 1,49 | 1,37 | 1,41 | 11,95% | 2.600,00 |
| 20.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 19.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 15.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 13,06% | - |
| 14.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -9,02% | - |
| 13.08.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -3,56% | 600,00 |
| 12.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 7,20% | - |
| 09.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 08.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,10% | - |
| 07.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,93% | - |
| 06.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -6,91% | - |