3,055$
-0,16%
Echtzeit-Aktienkurs Synergy CHC Corp
Bid:
Ask:
Aktienkurse zur Synergy CHC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,84 | 3,29 | 2,72 | 3,06 | 7,37% | 214.574,00 |
| 30.06.2025 | 2,68 | 2,88 | 2,50 | 2,85 | 17,28% | 266.373,00 |
| 27.06.2025 | 2,46 | 2,60 | 2,38 | 2,43 | -2,80% | 36.681,00 |
| 26.06.2025 | 2,60 | 2,60 | 2,31 | 2,50 | -1,96% | 99.600,00 |
| 25.06.2025 | 2,50 | 2,60 | 2,49 | 2,55 | 1,19% | 32.360,00 |
| 24.06.2025 | 2,68 | 2,70 | 2,50 | 2,52 | -1,95% | 46.051,00 |
| 23.06.2025 | 2,74 | 2,79 | 2,55 | 2,57 | -3,02% | 114.260,00 |
| 20.06.2025 | 2,20 | 2,82 | 2,20 | 2,65 | 19,91% | 217.753,00 |
| 18.06.2025 | 2,17 | 2,30 | 2,13 | 2,21 | 1,84% | 88.191,00 |
| 17.06.2025 | 2,38 | 2,53 | 2,15 | 2,17 | -5,03% | 170.783,00 |
| 16.06.2025 | 2,08 | 2,38 | 2,08 | 2,29 | 9,86% | 111.237,00 |
| 13.06.2025 | 2,20 | 2,20 | 2,02 | 2,08 | -9,17% | 53.117,00 |
| 12.06.2025 | 2,11 | 2,36 | 1,96 | 2,29 | 9,05% | 132.596,00 |
| 11.06.2025 | 2,10 | 2,20 | 2,10 | 2,10 | -3,67% | 39.681,00 |
| 10.06.2025 | 2,20 | 2,32 | 2,08 | 2,18 | 0,93% | 78.465,00 |
| 09.06.2025 | 2,09 | 2,20 | 2,00 | 2,16 | 2,86% | 90.421,00 |
| 06.06.2025 | 1,85 | 2,10 | 1,85 | 2,10 | 12,60% | 66.767,00 |
| 05.06.2025 | 1,97 | 2,07 | 1,85 | 1,87 | -8,58% | 29.727,00 |
| 04.06.2025 | 2,05 | 2,19 | 1,90 | 2,04 | -1,45% | 133.922,00 |
| 03.06.2025 | 1,76 | 2,08 | 1,71 | 2,07 | 17,61% | 218.935,00 |
| 02.06.2025 | 1,81 | 1,85 | 1,65 | 1,76 | 0,00% | 58.406,00 |
| 30.05.2025 | 1,86 | 1,90 | 1,70 | 1,76 | -2,76% | 48.941,00 |
| 29.05.2025 | 1,88 | 1,88 | 1,78 | 1,81 | -2,16% | 29.081,00 |
| 28.05.2025 | 1,85 | 1,86 | 1,74 | 1,85 | 3,93% | 28.462,00 |
| 27.05.2025 | 1,98 | 1,98 | 1,74 | 1,78 | -9,18% | 65.148,00 |
| 23.05.2025 | 2,10 | 2,10 | 1,90 | 1,96 | -3,92% | 46.216,00 |
| 22.05.2025 | 2,00 | 2,08 | 1,93 | 2,04 | -2,86% | 48.873,00 |
| 21.05.2025 | 2,00 | 2,18 | 1,94 | 2,10 | 2,44% | 61.471,00 |
| 20.05.2025 | 2,00 | 2,11 | 2,00 | 2,05 | -2,98% | 64.164,00 |
| 19.05.2025 | 2,29 | 2,29 | 1,99 | 2,11 | -11,22% | 64.552,00 |
| 16.05.2025 | 2,30 | 2,40 | 2,16 | 2,38 | 11,21% | 102.296,00 |
| 15.05.2025 | 2,02 | 2,25 | 1,90 | 2,14 | 10,31% | 114.191,00 |
| 14.05.2025 | 1,90 | 1,98 | 1,83 | 1,94 | 2,86% | 62.695,00 |
| 13.05.2025 | 1,81 | 1,97 | 1,75 | 1,89 | 3,06% | 36.218,00 |
| 12.05.2025 | 1,83 | 1,83 | 1,78 | 1,83 | 3,39% | 14.369,00 |
| 09.05.2025 | 1,86 | 1,88 | 1,77 | 1,77 | -7,81% | 13.151,00 |
| 08.05.2025 | 1,84 | 1,92 | 1,71 | 1,92 | 2,67% | 30.036,00 |
| 07.05.2025 | 1,88 | 1,92 | 1,77 | 1,87 | -0,27% | 31.261,00 |
| 06.05.2025 | 2,01 | 2,03 | 1,81 | 1,88 | -8,98% | 44.664,00 |
| 05.05.2025 | 2,16 | 2,17 | 2,01 | 2,06 | -3,29% | 60.436,00 |
| 02.05.2025 | 2,05 | 2,15 | 1,93 | 2,13 | 4,93% | 38.978,00 |
| 01.05.2025 | 1,95 | 2,10 | 1,95 | 2,03 | 4,10% | 45.402,00 |
| 30.04.2025 | 1,90 | 2,00 | 1,85 | 1,95 | 2,63% | 43.128,00 |
| 29.04.2025 | 1,86 | 2,06 | 1,79 | 1,90 | -1,04% | 90.665,00 |
| 28.04.2025 | 1,61 | 1,99 | 1,61 | 1,92 | 19,25% | 159.374,00 |
| 25.04.2025 | 1,77 | 1,83 | 1,55 | 1,61 | -12,97% | 139.470,00 |
| 24.04.2025 | 1,84 | 1,91 | 1,65 | 1,85 | -3,65% | 161.484,00 |
| 23.04.2025 | 2,33 | 2,33 | 1,92 | 1,92 | -18,64% | 141.064,00 |
| 22.04.2025 | 2,57 | 2,57 | 2,22 | 2,36 | -11,94% | 176.054,00 |
| 21.04.2025 | 2,28 | 2,73 | 2,17 | 2,68 | 7,63% | 332.179,00 |
| 17.04.2025 | 2,42 | 2,73 | 2,40 | 2,49 | -0,40% | 332.916,00 |
| 16.04.2025 | 2,40 | 2,58 | 2,23 | 2,50 | 13,64% | 1.149.706,00 |
| 15.04.2025 | 3,89 | 4,08 | 2,06 | 2,20 | 22,91% | 63.525.279,00 |
| 14.04.2025 | 1,75 | 2,00 | 1,72 | 1,79 | 0,39% | 256.570,00 |
| 11.04.2025 | 1,70 | 2,16 | 1,70 | 1,78 | 1,89% | 21.603,00 |
| 10.04.2025 | 1,82 | 2,19 | 1,64 | 1,75 | -2,23% | 112.681,00 |
| 09.04.2025 | 2,01 | 2,20 | 1,63 | 1,79 | -10,50% | 63.228,00 |
| 08.04.2025 | 1,97 | 2,45 | 1,30 | 2,00 | -1,54% | 117.673,00 |
| 07.04.2025 | 2,16 | 2,43 | 1,87 | 2,03 | -11,49% | 88.106,00 |
| 04.04.2025 | 2,28 | 2,43 | 2,15 | 2,30 | 3,38% | 59.326,00 |
| 03.04.2025 | 2,64 | 2,64 | 2,22 | 2,22 | -12,25% | 19.169,00 |
| 02.04.2025 | 2,36 | 2,66 | 2,36 | 2,53 | -1,75% | 17.098,00 |
| 01.04.2025 | 2,43 | 2,85 | 2,37 | 2,58 | 9,57% | 15.495,00 |
| 31.03.2025 | 2,51 | 2,89 | 1,95 | 2,35 | -18,97% | 25.445,00 |
| 28.03.2025 | 3,20 | 3,20 | 2,55 | 2,90 | -9,66% | 22.974,00 |
| 27.03.2025 | 3,34 | 3,45 | 3,21 | 3,21 | -3,07% | 2.252,00 |
| 26.03.2025 | 3,17 | 3,35 | 3,10 | 3,31 | 8,58% | 5.341,00 |
| 25.03.2025 | 2,98 | 3,20 | 2,92 | 3,05 | 0,99% | 5.025,00 |
| 24.03.2025 | 3,20 | 3,52 | 2,79 | 3,02 | -6,79% | 50.500,00 |
| 21.03.2025 | 2,90 | 3,24 | 2,85 | 3,24 | 3,85% | 7.199,00 |
| 20.03.2025 | 3,18 | 3,65 | 2,89 | 3,12 | -1,89% | 25.438,00 |
| 19.03.2025 | 3,09 | 3,60 | 2,90 | 3,18 | -5,64% | 30.876,00 |
| 18.03.2025 | 3,54 | 3,66 | 3,37 | 3,37 | -5,87% | 3.410,00 |
| 17.03.2025 | 3,45 | 3,66 | 3,34 | 3,58 | 0,85% | 3.364,00 |
| 14.03.2025 | 3,59 | 3,65 | 3,24 | 3,55 | 3,20% | 13.009,00 |
| 13.03.2025 | 3,46 | 3,70 | 3,24 | 3,44 | 1,18% | 29.869,00 |
| 12.03.2025 | 3,11 | 3,60 | 3,10 | 3,40 | 4,29% | 18.902,00 |
| 11.03.2025 | 3,60 | 3,70 | 3,16 | 3,26 | -9,44% | 20.697,00 |
| 10.03.2025 | 3,70 | 3,70 | 3,43 | 3,60 | -0,83% | 12.149,00 |
| 07.03.2025 | 3,54 | 3,80 | 3,25 | 3,63 | 6,41% | 21.333,00 |
| 06.03.2025 | 3,48 | 3,78 | 3,40 | 3,41 | -3,64% | 4.911,00 |
| 05.03.2025 | 3,72 | 3,72 | 3,43 | 3,54 | 2,64% | 6.933,00 |
| 04.03.2025 | 3,47 | 3,49 | 3,26 | 3,45 | -2,29% | 14.816,00 |
| 03.03.2025 | 3,85 | 3,98 | 3,53 | 3,53 | -8,07% | 15.908,00 |
| 28.02.2025 | 3,70 | 3,86 | 3,53 | 3,84 | 1,05% | 21.488,00 |
| 27.02.2025 | 3,63 | 3,94 | 3,63 | 3,80 | 3,83% | 8.518,00 |
| 26.02.2025 | 3,85 | 3,87 | 3,04 | 3,66 | -1,88% | 23.896,00 |
| 25.02.2025 | 3,85 | 3,88 | 3,50 | 3,73 | -7,03% | 8.253,00 |
| 24.02.2025 | 4,00 | 4,12 | 3,81 | 4,01 | 3,67% | 20.085,00 |
| 21.02.2025 | 4,06 | 4,09 | 3,81 | 3,87 | -0,13% | 4.060,00 |
| 20.02.2025 | 3,92 | 4,25 | 3,75 | 3,88 | 3,34% | 55.441,00 |
| 19.02.2025 | 3,67 | 3,80 | 3,61 | 3,75 | 6,84% | 21.281,00 |
| 18.02.2025 | 3,53 | 3,75 | 3,51 | 3,51 | -5,14% | 4.854,00 |
| 14.02.2025 | 3,58 | 3,75 | 3,49 | 3,70 | 5,71% | 7.124,00 |
| 13.02.2025 | 3,50 | 3,85 | 3,48 | 3,50 | -6,49% | 6.098,00 |
| 12.02.2025 | 3,10 | 4,00 | 3,03 | 3,74 | 23,94% | 43.085,00 |
| 11.02.2025 | 3,35 | 3,67 | 3,00 | 3,02 | -11,95% | 8.141,00 |
| 10.02.2025 | 4,16 | 4,16 | 3,36 | 3,43 | -10,77% | 33.822,00 |
| 07.02.2025 | 4,03 | 4,21 | 3,59 | 3,84 | -3,90% | 25.892,00 |
| 06.02.2025 | 3,90 | 4,23 | 3,89 | 4,00 | -5,01% | 6.624,00 |