22,500€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,60 | 23,00 | 22,60 | 22,60 | 0,00% | 200,00 |
| 25.04.2024 | 21,00 | 22,60 | 21,00 | 22,60 | 0,00% | - |
| 24.04.2024 | 21,00 | 23,00 | 21,00 | 22,60 | -0,88% | 150,00 |
| 23.04.2024 | 21,00 | 22,80 | 21,00 | 22,80 | 0,00% | - |
| 22.04.2024 | 23,80 | 23,80 | 22,60 | 22,80 | 0,00% | 10,00 |
| 19.04.2024 | 23,40 | 23,40 | 22,40 | 22,80 | 3,64% | 300,00 |
| 18.04.2024 | 21,60 | 22,40 | 21,60 | 22,00 | -1,79% | 110,00 |
| 17.04.2024 | 21,60 | 22,60 | 21,60 | 22,40 | 3,70% | - |
| 16.04.2024 | 21,00 | 22,40 | 21,00 | 21,60 | -3,57% | 41,00 |
| 15.04.2024 | 21,00 | 22,40 | 21,00 | 22,40 | -1,75% | 220,00 |
| 12.04.2024 | 21,00 | 22,80 | 21,00 | 22,80 | 0,00% | - |
| 11.04.2024 | 21,00 | 22,80 | 21,00 | 22,80 | 12,87% | - |
| 10.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -9,82% | - |
| 09.04.2024 | 20,20 | 22,80 | 20,20 | 22,40 | 0,90% | 100,00 |
| 08.04.2024 | 20,20 | 22,20 | 20,20 | 22,20 | 0,00% | 100,00 |
| 05.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -9,76% | - |
| 04.04.2024 | 19,40 | 25,00 | 19,40 | 24,60 | 13,89% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -10,00% | - |
| 02.04.2024 | 24,00 | 24,00 | 23,00 | 24,00 | 10,09% | 160,00 |
| 28.03.2024 | 21,80 | 23,00 | 21,80 | 21,80 | 0,00% | 100,00 |
| 27.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 25.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 21.03.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 20.03.2024 | 21,80 | 23,00 | 21,80 | 21,80 | 11,79% | 753,00 |
| 19.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 15.03.2024 | 20,40 | 21,60 | 20,00 | 20,00 | -0,99% | 1.150,00 |
| 14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.03.2024 | 20,20 | 21,80 | 20,20 | 20,20 | 0,00% | 30,00 |
| 12.03.2024 | 19,50 | 20,20 | 19,50 | 20,20 | -3,81% | 95,00 |
| 11.03.2024 | 19,60 | 21,00 | 19,00 | 21,00 | -3,67% | 50,00 |
| 08.03.2024 | 20,40 | 21,80 | 20,00 | 21,80 | 6,86% | 317,00 |
| 07.03.2024 | 22,20 | 22,20 | 20,40 | 20,40 | -8,93% | 250,00 |
| 06.03.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 650,00 |
| 05.03.2024 | 20,80 | 22,80 | 20,80 | 22,20 | -3,48% | 110,00 |
| 04.03.2024 | 20,00 | 23,00 | 20,00 | 23,00 | 3,60% | 75,00 |
| 01.03.2024 | 20,80 | 22,20 | 20,80 | 22,20 | -3,48% | - |
| 29.02.2024 | 20,60 | 23,00 | 18,00 | 23,00 | 0,88% | 2.377,00 |
| 28.02.2024 | 20,60 | 22,80 | 20,00 | 22,80 | 0,00% | 600,00 |
| 27.02.2024 | 23,00 | 23,20 | 19,00 | 22,80 | -0,87% | 1.919,00 |
| 26.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.02.2024 | 23,20 | 24,00 | 23,00 | 23,00 | -0,86% | 300,00 |
| 22.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 69,00 |
| 20.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 16.02.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 200,00 |
| 15.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 14.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 13.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 12.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 09.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 115,00 |
| 08.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 85,00 |
| 07.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 06.02.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 05.02.2024 | 23,00 | 24,20 | 23,00 | 23,00 | 0,00% | 150,00 |
| 02.02.2024 | 24,00 | 24,20 | 23,00 | 23,00 | 0,00% | 236,00 |
| 01.02.2024 | 23,00 | 24,00 | 23,00 | 23,00 | -4,17% | 17,00 |
| 31.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.01.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 0,00% | 1.045,00 |
| 29.01.2024 | 23,00 | 24,00 | 23,00 | 24,00 | 4,35% | 50,00 |
| 26.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.01.2024 | 23,40 | 24,00 | 23,40 | 23,40 | 0,00% | 70,00 |
| 23.01.2024 | 23,40 | 24,80 | 23,40 | 23,40 | 0,00% | 200,00 |
| 22.01.2024 | 23,40 | 24,00 | 23,40 | 23,40 | -10,00% | 460,00 |
| 19.01.2024 | 23,40 | 26,20 | 23,40 | 26,00 | 0,00% | 250,00 |
| 18.01.2024 | 25,00 | 26,00 | 24,00 | 26,00 | 0,78% | 2.097,00 |
| 17.01.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 165,00 |
| 16.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 15.01.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 0,00% | - |
| 12.01.2024 | 25,00 | 26,20 | 25,00 | 26,00 | 4,00% | 104,00 |
| 11.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 10.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 09.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 149,00 |
| 08.01.2024 | 26,00 | 27,20 | 25,20 | 25,60 | -1,54% | 795,00 |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 04.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 02.01.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -8,03% | 1,00 |
| 29.12.2023 | 26,00 | 27,60 | 26,00 | 27,40 | -1,44% | 427,00 |
| 28.12.2023 | 26,40 | 27,80 | 26,20 | 27,80 | 5,30% | 371,00 |
| 27.12.2023 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 22.12.2023 | 26,00 | 26,20 | 26,00 | 26,00 | 3,17% | 4,00 |
| 21.12.2023 | 25,40 | 27,40 | 25,20 | 25,20 | -3,08% | 1.228,00 |
| 20.12.2023 | 26,00 | 26,00 | 25,40 | 26,00 | 0,00% | 1.167,00 |
| 19.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 18.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 15.12.2023 | 26,00 | 27,00 | 26,00 | 27,00 | 0,00% | 222,00 |
| 14.12.2023 | 26,00 | 27,00 | 26,00 | 27,00 | 0,75% | 415,00 |
| 13.12.2023 | 25,80 | 26,80 | 25,80 | 26,80 | 0,00% | 300,00 |
| 12.12.2023 | 26,20 | 26,80 | 25,80 | 26,80 | 2,29% | 351,00 |
| 11.12.2023 | 27,00 | 27,00 | 26,20 | 26,20 | -2,96% | 564,00 |
| 08.12.2023 | 28,40 | 28,40 | 27,00 | 27,00 | 0,00% | 315,00 |
| 07.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 06.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.12.2023 | 27,00 | 27,40 | 27,00 | 27,00 | 2,27% | 100,00 |
| 04.12.2023 | 26,40 | 29,20 | 26,40 | 26,40 | -7,04% | 5.200,00 |