1,645$
-0,30%
Echtzeit-Aktienkurs Synergy CHC Corp
Bid:
Ask:
Aktienkurse zur Synergy CHC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,64 | 1,68 | 1,63 | 1,63 | -1,21% | 3.808,00 |
| 12.02.2026 | 1,75 | 1,75 | 1,62 | 1,65 | -4,62% | 8.917,00 |
| 11.02.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -2,14% | 16.724,00 |
| 10.02.2026 | 1,75 | 1,77 | 1,73 | 1,77 | 2,18% | 7.495,00 |
| 09.02.2026 | 1,74 | 1,83 | 1,72 | 1,73 | -2,26% | 16.128,00 |
| 06.02.2026 | 1,70 | 1,83 | 1,70 | 1,77 | 2,91% | 5.413,00 |
| 05.02.2026 | 1,74 | 1,81 | 1,72 | 1,72 | -3,91% | 16.055,00 |
| 04.02.2026 | 1,80 | 1,86 | 1,78 | 1,79 | -3,76% | 9.858,00 |
| 03.02.2026 | 1,76 | 1,90 | 1,76 | 1,86 | 6,29% | 41.032,00 |
| 02.02.2026 | 1,88 | 1,97 | 1,75 | 1,75 | -6,42% | 48.360,00 |
| 30.01.2026 | 1,86 | 1,87 | 1,80 | 1,87 | 1,63% | 22.969,00 |
| 29.01.2026 | 1,82 | 1,93 | 1,79 | 1,84 | 1,10% | 53.094,00 |
| 28.01.2026 | 1,99 | 2,02 | 1,78 | 1,82 | -10,78% | 61.724,00 |
| 27.01.2026 | 2,08 | 2,14 | 1,92 | 2,04 | 3,82% | 167.848,00 |
| 26.01.2026 | 1,85 | 2,15 | 1,85 | 1,97 | 5,65% | 62.002,00 |
| 23.01.2026 | 1,88 | 1,90 | 1,86 | 1,86 | -2,11% | 14.264,00 |
| 22.01.2026 | 1,87 | 1,97 | 1,87 | 1,90 | 3,26% | 7.801,00 |
| 21.01.2026 | 1,80 | 2,04 | 1,70 | 1,84 | 1,66% | 80.711,00 |
| 20.01.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 0,56% | 32.455,00 |
| 16.01.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -1,10% | 6.179,00 |
| 15.01.2026 | 1,85 | 1,85 | 1,82 | 1,82 | -0,01% | 4.531,00 |
| 14.01.2026 | 1,86 | 1,87 | 1,82 | 1,82 | 0,01% | 18.533,00 |
| 13.01.2026 | 1,82 | 1,88 | 1,82 | 1,82 | 0,55% | 13.773,00 |
| 12.01.2026 | 1,82 | 1,85 | 1,81 | 1,81 | 0,00% | 7.774,00 |
| 09.01.2026 | 1,85 | 1,88 | 1,80 | 1,81 | -2,16% | 13.613,00 |
| 08.01.2026 | 1,85 | 1,88 | 1,85 | 1,85 | 1,65% | 5.383,00 |
| 07.01.2026 | 1,84 | 1,87 | 1,81 | 1,82 | -1,62% | 20.724,00 |
| 06.01.2026 | 1,91 | 1,91 | 1,85 | 1,85 | 1,09% | 11.509,00 |
| 05.01.2026 | 1,85 | 1,88 | 1,82 | 1,83 | -2,66% | 10.049,00 |
| 02.01.2026 | 1,88 | 1,88 | 1,80 | 1,88 | 1,08% | 19.219,00 |
| 31.12.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 2,76% | 18.750,00 |
| 30.12.2025 | 1,88 | 1,88 | 1,80 | 1,81 | 0,00% | 17.722,00 |
| 29.12.2025 | 1,87 | 1,87 | 1,80 | 1,81 | -2,69% | 39.987,00 |
| 26.12.2025 | 1,83 | 1,90 | 1,81 | 1,86 | 0,38% | 43.250,00 |
| 24.12.2025 | 1,92 | 1,92 | 1,84 | 1,85 | 1,81% | 29.665,00 |
| 23.12.2025 | 1,86 | 1,96 | 1,81 | 1,82 | -4,21% | 39.127,00 |
| 22.12.2025 | 1,82 | 1,92 | 1,81 | 1,90 | 3,83% | 13.413,00 |
| 19.12.2025 | 1,80 | 1,90 | 1,80 | 1,83 | 1,67% | 26.507,00 |
| 18.12.2025 | 1,92 | 1,94 | 1,80 | 1,80 | -2,70% | 28.024,00 |
| 17.12.2025 | 1,85 | 1,91 | 1,84 | 1,85 | 0,00% | 7.523,00 |
| 16.12.2025 | 1,94 | 1,94 | 1,83 | 1,85 | -5,61% | 15.423,00 |
| 15.12.2025 | 1,84 | 2,10 | 1,80 | 1,96 | 8,29% | 44.500,00 |
| 12.12.2025 | 1,85 | 1,88 | 1,81 | 1,81 | -1,09% | 16.056,00 |
| 11.12.2025 | 1,77 | 1,85 | 1,76 | 1,83 | 1,67% | 18.221,00 |
| 10.12.2025 | 1,82 | 1,85 | 1,76 | 1,80 | -0,55% | 23.458,00 |
| 09.12.2025 | 1,86 | 1,87 | 1,81 | 1,81 | -0,82% | 22.193,00 |
| 08.12.2025 | 1,84 | 1,97 | 1,83 | 1,83 | -0,54% | 22.160,00 |
| 05.12.2025 | 1,87 | 1,88 | 1,83 | 1,84 | -1,87% | 4.659,00 |
| 04.12.2025 | 1,85 | 1,92 | 1,84 | 1,87 | 1,36% | 8.841,00 |
| 03.12.2025 | 1,93 | 1,94 | 1,82 | 1,85 | -1,34% | 72.509,00 |
| 02.12.2025 | 1,92 | 2,02 | 1,85 | 1,87 | -1,58% | 43.597,00 |
| 01.12.2025 | 2,14 | 2,14 | 1,90 | 1,90 | -11,21% | 62.066,00 |
| 28.11.2025 | 2,14 | 2,14 | 2,08 | 2,14 | -1,83% | 8.470,00 |
| 26.11.2025 | 2,19 | 2,30 | 2,12 | 2,18 | 1,40% | 24.070,00 |
| 25.11.2025 | 2,13 | 2,19 | 2,08 | 2,15 | 0,94% | 58.796,00 |
| 24.11.2025 | 2,13 | 2,24 | 2,07 | 2,13 | -0,47% | 10.876,00 |
| 21.11.2025 | 2,09 | 2,17 | 2,08 | 2,14 | 1,66% | 5.425,00 |
| 20.11.2025 | 2,31 | 2,36 | 2,08 | 2,11 | -10,04% | 30.523,00 |
| 19.11.2025 | 2,12 | 2,45 | 2,12 | 2,34 | 8,33% | 88.214,00 |
| 18.11.2025 | 2,06 | 2,17 | 2,04 | 2,16 | 2,37% | 35.251,00 |
| 17.11.2025 | 2,06 | 2,19 | 2,05 | 2,11 | 0,96% | 21.033,00 |
| 14.11.2025 | 2,00 | 2,10 | 1,94 | 2,09 | 5,29% | 31.835,00 |
| 13.11.2025 | 2,13 | 2,22 | 1,90 | 1,99 | -6,37% | 104.214,00 |
| 12.11.2025 | 2,08 | 2,22 | 2,03 | 2,12 | 1,44% | 37.832,00 |
| 11.11.2025 | 2,15 | 2,17 | 2,06 | 2,09 | -2,34% | 28.074,00 |
| 10.11.2025 | 2,24 | 2,29 | 2,12 | 2,14 | -4,46% | 44.769,00 |
| 07.11.2025 | 2,21 | 2,28 | 2,14 | 2,24 | 2,05% | 35.412,00 |
| 06.11.2025 | 2,30 | 2,32 | 2,15 | 2,20 | -3,30% | 52.450,00 |
| 05.11.2025 | 2,21 | 2,30 | 2,17 | 2,27 | 4,61% | 50.099,00 |
| 04.11.2025 | 2,35 | 2,38 | 2,16 | 2,17 | -7,26% | 64.172,00 |
| 03.11.2025 | 2,31 | 2,38 | 2,22 | 2,34 | 0,00% | 58.056,00 |
| 31.10.2025 | 2,30 | 2,40 | 2,29 | 2,34 | 3,08% | 42.777,00 |
| 30.10.2025 | 2,35 | 2,45 | 2,25 | 2,27 | 0,44% | 33.230,00 |
| 29.10.2025 | 2,37 | 2,47 | 2,25 | 2,26 | -5,83% | 21.668,00 |
| 28.10.2025 | 2,40 | 2,45 | 2,35 | 2,40 | 0,84% | 40.690,00 |
| 27.10.2025 | 2,46 | 2,55 | 2,33 | 2,38 | -3,25% | 52.270,00 |
| 24.10.2025 | 2,52 | 2,58 | 2,37 | 2,46 | -3,91% | 56.576,00 |
| 23.10.2025 | 2,71 | 2,75 | 2,45 | 2,56 | -4,83% | 83.605,00 |
| 22.10.2025 | 2,75 | 2,88 | 2,60 | 2,69 | 6,32% | 212.733,00 |
| 21.10.2025 | 2,60 | 2,66 | 2,45 | 2,53 | 0,20% | 73.536,00 |
| 20.10.2025 | 2,78 | 2,90 | 2,43 | 2,53 | -6,13% | 174.047,00 |
| 17.10.2025 | 2,42 | 2,71 | 2,41 | 2,69 | 13,50% | 178.672,00 |
| 16.10.2025 | 2,20 | 2,39 | 2,15 | 2,37 | 8,22% | 172.366,00 |
| 15.10.2025 | 2,39 | 2,39 | 2,16 | 2,19 | -6,41% | 48.513,00 |
| 14.10.2025 | 2,25 | 2,35 | 2,25 | 2,34 | 4,93% | 188.799,00 |
| 13.10.2025 | 2,22 | 2,23 | 2,15 | 2,23 | 0,00% | 40.309,00 |
| 10.10.2025 | 2,30 | 2,37 | 2,21 | 2,23 | -4,29% | 40.122,00 |
| 09.10.2025 | 2,40 | 2,40 | 2,26 | 2,33 | -3,72% | 45.251,00 |
| 08.10.2025 | 2,51 | 2,57 | 2,36 | 2,42 | -3,59% | 90.348,00 |
| 07.10.2025 | 2,45 | 2,54 | 2,41 | 2,51 | 3,72% | 38.621,00 |
| 06.10.2025 | 2,50 | 2,50 | 2,36 | 2,42 | -4,35% | 52.268,00 |
| 03.10.2025 | 2,48 | 2,55 | 2,43 | 2,53 | 2,02% | 37.640,00 |
| 02.10.2025 | 2,50 | 2,55 | 2,42 | 2,48 | -0,80% | 56.485,00 |
| 01.10.2025 | 2,48 | 2,53 | 2,36 | 2,50 | 2,46% | 59.679,00 |
| 30.09.2025 | 2,45 | 2,50 | 2,36 | 2,44 | 1,24% | 61.437,00 |
| 29.09.2025 | 2,50 | 2,56 | 2,32 | 2,41 | -3,60% | 89.200,00 |
| 26.09.2025 | 2,48 | 2,62 | 2,42 | 2,50 | 1,63% | 78.638,00 |
| 25.09.2025 | 2,63 | 2,74 | 2,42 | 2,46 | -8,55% | 116.496,00 |
| 24.09.2025 | 2,80 | 2,96 | 2,65 | 2,69 | -0,37% | 195.797,00 |
| 23.09.2025 | 2,56 | 2,81 | 2,56 | 2,70 | 5,47% | 157.590,00 |