14,200€
6,77%
Echtzeit-Aktienkurs A.H.T. Syngas Technology N.V.
Bid:
Ask:
Aktienkurse zur A.H.T. Syngas Technology N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 21.11.2024 | 12,20 | 13,30 | 12,20 | 13,30 | -1,48% | - |
| 20.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 230,00 |
| 19.11.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 18.11.2024 | 13,50 | 13,60 | 13,50 | 13,50 | -2,17% | - |
| 15.11.2024 | 14,00 | 14,00 | 13,80 | 13,80 | 0,73% | 200,00 |
| 14.11.2024 | 14,00 | 14,00 | 13,70 | 13,70 | 0,74% | 200,00 |
| 13.11.2024 | 13,30 | 14,40 | 13,30 | 13,60 | -4,23% | - |
| 12.11.2024 | 13,30 | 14,70 | 13,30 | 14,20 | -1,39% | 61,00 |
| 11.11.2024 | 13,30 | 14,50 | 13,30 | 14,40 | 2,86% | 65,00 |
| 08.11.2024 | 13,30 | 14,50 | 13,30 | 14,00 | -4,76% | 100,00 |
| 07.11.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -5,77% | 200,00 |
| 06.11.2024 | 15,60 | 15,80 | 15,60 | 15,60 | -1,27% | 60,00 |
| 05.11.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 0,64% | - |
| 04.11.2024 | 15,60 | 15,70 | 15,60 | 15,70 | -1,26% | - |
| 01.11.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 3,92% | - |
| 31.10.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 0,00% | - |
| 30.10.2024 | 15,40 | 15,50 | 15,20 | 15,30 | -1,92% | 400,00 |
| 29.10.2024 | 15,40 | 15,70 | 15,40 | 15,60 | -0,64% | - |
| 28.10.2024 | 15,40 | 15,80 | 15,40 | 15,70 | 0,00% | 125,00 |
| 25.10.2024 | 15,40 | 16,10 | 15,40 | 15,70 | -4,85% | - |
| 24.10.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 23.10.2024 | 15,40 | 16,50 | 15,40 | 16,50 | 5,10% | - |
| 22.10.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 1,95% | - |
| 21.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 18.10.2024 | 14,20 | 15,00 | 14,20 | 15,00 | 0,00% | - |
| 17.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 16.10.2024 | 15,00 | 16,40 | 15,00 | 15,30 | 4,79% | - |
| 15.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -9,88% | - |
| 14.10.2024 | 12,20 | 16,20 | 12,20 | 16,20 | 20,00% | 310,00 |
| 11.10.2024 | 13,00 | 15,00 | 13,00 | 13,50 | -6,25% | 400,00 |
| 10.10.2024 | 15,00 | 15,10 | 13,10 | 14,40 | -4,00% | 880,00 |
| 09.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -9,09% | - |
| 08.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 300,00 |
| 07.10.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 1,20% | 85,00 |
| 04.10.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 03.10.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 02.10.2024 | 16,50 | 16,80 | 16,50 | 16,60 | -1,19% | - |
| 01.10.2024 | 17,00 | 17,50 | 16,80 | 16,80 | -1,18% | 300,00 |
| 30.09.2024 | 16,50 | 17,50 | 16,50 | 17,00 | -1,16% | 910,00 |
| 27.09.2024 | 16,50 | 17,20 | 16,50 | 17,20 | 1,78% | 10,00 |
| 26.09.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 0,60% | - |
| 25.09.2024 | 16,50 | 16,80 | 16,50 | 16,80 | -1,75% | - |
| 24.09.2024 | 16,50 | 17,10 | 16,50 | 17,10 | -0,58% | - |
| 23.09.2024 | 16,50 | 17,80 | 16,50 | 17,20 | -3,37% | - |
| 20.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.09.2024 | 16,50 | 17,80 | 16,50 | 17,80 | 0,00% | - |
| 18.09.2024 | 16,50 | 17,80 | 16,50 | 17,80 | 0,00% | - |
| 17.09.2024 | 16,50 | 17,80 | 16,50 | 17,80 | 0,00% | - |
| 16.09.2024 | 16,50 | 17,80 | 16,50 | 17,80 | 7,88% | - |
| 13.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 12.09.2024 | 16,50 | 18,00 | 16,50 | 16,50 | -8,33% | - |
| 11.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 500,00 |
| 10.09.2024 | 16,60 | 18,00 | 16,60 | 18,00 | -2,17% | 300,00 |
| 09.09.2024 | 16,60 | 18,40 | 16,60 | 18,40 | 13,58% | - |
| 06.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -10,00% | - |
| 05.09.2024 | 16,60 | 18,00 | 16,60 | 18,00 | 23,29% | 1,00 |
| 04.09.2024 | 16,10 | 18,00 | 14,60 | 14,60 | -18,44% | 5,00 |
| 03.09.2024 | 15,80 | 18,00 | 15,80 | 17,90 | 2,29% | 600,00 |
| 02.09.2024 | 15,90 | 17,50 | 15,90 | 17,50 | -1,13% | 300,00 |
| 30.08.2024 | 17,00 | 17,90 | 17,00 | 17,70 | -0,56% | - |
| 29.08.2024 | 14,50 | 17,80 | 14,50 | 17,80 | 0,85% | 500,00 |
| 28.08.2024 | 15,30 | 17,80 | 15,30 | 17,65 | 21,72% | - |
| 27.08.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 3,57% | - |
| 26.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 23.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -9,88% | - |
| 22.08.2024 | 14,60 | 16,50 | 14,60 | 16,20 | 0,00% | - |
| 21.08.2024 | 14,00 | 16,20 | 14,00 | 16,20 | 18,25% | 200,00 |
| 20.08.2024 | 16,00 | 16,10 | 13,70 | 13,70 | -14,91% | 750,00 |
| 19.08.2024 | 16,00 | 16,70 | 16,00 | 16,10 | -3,59% | - |
| 16.08.2024 | 16,00 | 16,70 | 16,00 | 16,70 | 0,00% | - |
| 15.08.2024 | 16,00 | 17,60 | 16,00 | 16,70 | -2,91% | 50,00 |
| 14.08.2024 | 16,00 | 18,40 | 16,00 | 17,20 | 7,50% | 613,00 |
| 13.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -10,11% | - |
| 12.08.2024 | 17,90 | 17,90 | 17,00 | 17,80 | -0,56% | 160,00 |
| 09.08.2024 | 17,90 | 18,20 | 17,90 | 17,90 | -1,65% | - |
| 08.08.2024 | 17,90 | 18,20 | 17,90 | 18,20 | -1,09% | - |
| 07.08.2024 | 17,90 | 18,40 | 17,90 | 18,40 | -3,66% | 30,00 |
| 06.08.2024 | 15,80 | 19,10 | 15,80 | 19,10 | 9,14% | 597,00 |
| 05.08.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | 205,00 |
| 02.08.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 10,69% | - |
| 01.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -10,17% | - |
| 31.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 30.07.2024 | 18,10 | 18,10 | 18,00 | 18,10 | 0,56% | 888,00 |
| 29.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 26.07.2024 | 17,70 | 18,10 | 17,70 | 18,00 | -1,10% | 1.777,00 |
| 25.07.2024 | 17,70 | 18,40 | 17,70 | 18,20 | 1,68% | 59,00 |
| 24.07.2024 | 17,70 | 18,90 | 17,70 | 17,90 | -4,79% | 80,00 |
| 23.07.2024 | 18,50 | 18,80 | 18,50 | 18,80 | -8,74% | - |
| 22.07.2024 | 18,70 | 21,20 | 18,70 | 20,60 | -0,96% | 50,00 |
| 19.07.2024 | 18,20 | 20,80 | 18,20 | 20,80 | 2,97% | 2.420,00 |
| 18.07.2024 | 17,70 | 20,40 | 17,70 | 20,20 | 5,76% | 511,00 |
| 17.07.2024 | 17,70 | 19,10 | 17,70 | 19,10 | 2,69% | - |
| 16.07.2024 | 18,90 | 19,10 | 18,60 | 18,60 | -6,06% | 110,00 |
| 15.07.2024 | 20,00 | 22,00 | 19,80 | 19,80 | 4,21% | 350,00 |
| 12.07.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 11.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 10.07.2024 | 18,90 | 19,30 | 18,90 | 18,90 | 0,00% | - |
| 09.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 08.07.2024 | 18,90 | 20,00 | 18,90 | 19,80 | -0,50% | 614,00 |