1,700€
2,41%
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 |
|---|---|---|---|---|---|---|
| 16.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 15.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.10.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 13.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 12.10.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 09.10.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 3,03% | 850,00 |
| 08.10.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 07.10.2026 | 1,79 | 1,79 | 1,70 | 1,70 | -5,56% | 674,00 |
| 06.10.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 05.10.2026 | 1,86 | 1,86 | 1,78 | 1,78 | -5,82% | - |
| 02.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -11,68% | - |
| 01.10.2026 | 2,08 | 2,14 | 2,08 | 2,14 | 0,00% | 1.000,00 |
| 30.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 29.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 28.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -10,83% | - |
| 25.09.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | 374,00 |
| 24.09.2026 | 2,42 | 2,42 | 2,36 | 2,36 | -7,09% | 5.330,00 |
| 23.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 22.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |
| 21.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 18.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | - |
| 17.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | 211,00 |
| 16.09.2026 | 2,54 | 2,78 | 2,54 | 2,78 | 11,20% | 180,00 |
| 15.09.2026 | 2,18 | 2,50 | 2,18 | 2,50 | 11,61% | 6,00 |
| 14.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 19,15% | - |
| 11.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 10.09.2026 | 1,91 | 1,91 | 1,88 | 1,88 | -2,08% | - |
| 09.09.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 08.09.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 07.09.2026 | 2,20 | 2,20 | 2,00 | 2,00 | -7,41% | 1.050,00 |
| 04.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 03.09.2026 | 2,12 | 2,16 | 2,12 | 2,16 | 0,00% | - |
| 02.09.2026 | 2,10 | 2,16 | 2,10 | 2,16 | 1,89% | - |
| 01.09.2026 | 2,30 | 2,30 | 2,12 | 2,12 | 0,00% | - |
| 31.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 28.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -10,40% | - |
| 27.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 26.08.2026 | 2,40 | 2,60 | 2,40 | 2,60 | -7,14% | 92,00 |
| 25.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 24.08.2026 | 2,76 | 2,84 | 2,72 | 2,72 | 2,26% | 275,00 |
| 21.08.2026 | 2,12 | 2,66 | 2,12 | 2,66 | 39,27% | 1.100,00 |
| 20.08.2026 | 2,00 | 2,00 | 1,91 | 1,91 | 3,80% | 1.000,00 |
| 19.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 6,36% | - |
| 18.08.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -1,70% | - |
| 17.08.2026 | 1,75 | 1,81 | 1,75 | 1,76 | 6,67% | 600,00 |
| 14.08.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -1,20% | - |
| 13.08.2026 | 1,75 | 1,76 | 1,67 | 1,67 | 0,00% | 7.790,00 |
| 12.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 11.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 10.08.2026 | 1,62 | 1,70 | 1,62 | 1,70 | 4,94% | 300,00 |
| 07.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 06.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 05.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | - |
| 04.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 03.08.2026 | 1,80 | 1,80 | 1,64 | 1,64 | -7,34% | 2,00 |
| 31.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 30.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -6,84% | - |
| 29.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 28.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 27.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 24.07.2026 | 1,94 | 2,00 | 1,94 | 2,00 | 6,38% | 1.000,00 |
| 23.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 22.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 21.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | - |
| 20.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 17.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 200,00 |
| 16.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 15.07.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 50,00 |
| 14.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 13.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 10.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 09.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 08.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 07.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 06.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 03.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 02.07.2026 | 2,34 | 2,48 | 2,34 | 2,48 | 5,08% | 1.219,00 |
| 01.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 30.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | - |
| 29.06.2026 | 2,50 | 2,50 | 2,22 | 2,22 | -11,90% | 100,00 |
| 26.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -8,03% | - |
| 25.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 24.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -7,09% | - |
| 23.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 22.06.2026 | 2,82 | 2,82 | 2,78 | 2,78 | -2,11% | 1.210,00 |
| 19.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | 435,00 |
| 18.06.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -7,10% | - |
| 17.06.2026 | 2,92 | 3,10 | 2,92 | 3,10 | 6,16% | 500,00 |
| 16.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 15.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 12.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 5,59% | - |
| 11.06.2026 | 3,10 | 3,10 | 2,86 | 2,86 | -6,54% | 1.315,00 |
| 10.06.2026 | 3,10 | 3,10 | 3,06 | 3,06 | -3,16% | 565,00 |
| 09.06.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -9,71% | - |
| 08.06.2026 | 3,10 | 3,50 | 3,10 | 3,50 | 11,46% | 500,00 |
| 05.06.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 04.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -4,32% | - |
| 03.06.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -3,57% | - |
| 02.06.2026 | 3,22 | 3,36 | 3,22 | 3,36 | 3,07% | 210,00 |
| 01.06.2026 | 3,24 | 3,26 | 3,16 | 3,26 | -0,61% | 2.317,00 |