2,340$
Echtzeit-Aktienkurs Synergy CHC Corp
Bid:
Ask:
Aktienkurse zur Synergy CHC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,25 | 2,35 | 2,25 | 2,34 | 4,93% | 187.677,00 |
| 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 |
| 22.09.2025 | 2,38 | 2,80 | 2,38 | 2,56 | 6,67% | 343.514,00 |
| 19.09.2025 | 2,39 | 2,50 | 2,33 | 2,40 | 0,84% | 185.155,00 |
| 18.09.2025 | 2,35 | 2,48 | 2,27 | 2,38 | 5,78% | 130.350,00 |
| 17.09.2025 | 2,25 | 2,40 | 2,16 | 2,25 | -4,26% | 724.799,00 |
| 16.09.2025 | 2,19 | 2,35 | 2,12 | 2,35 | 6,33% | 211.846,00 |
| 15.09.2025 | 2,16 | 2,23 | 2,03 | 2,21 | 2,31% | 198.685,00 |
| 12.09.2025 | 2,20 | 2,23 | 2,10 | 2,16 | -1,37% | 79.273,00 |
| 11.09.2025 | 2,21 | 2,25 | 2,13 | 2,19 | 0,92% | 25.041,00 |
| 10.09.2025 | 2,21 | 2,25 | 2,07 | 2,17 | -3,13% | 70.070,00 |
| 09.09.2025 | 2,25 | 2,40 | 2,05 | 2,24 | -2,18% | 130.710,00 |
| 08.09.2025 | 2,32 | 2,39 | 2,25 | 2,29 | -1,29% | 185.830,00 |
| 05.09.2025 | 2,35 | 2,40 | 2,30 | 2,32 | -0,85% | 53.143,00 |
| 04.09.2025 | 2,40 | 2,45 | 2,31 | 2,34 | -2,90% | 44.769,00 |
| 03.09.2025 | 2,40 | 2,52 | 2,25 | 2,41 | 1,69% | 186.193,00 |
| 02.09.2025 | 2,40 | 2,48 | 2,28 | 2,37 | -2,07% | 72.366,00 |
| 29.08.2025 | 2,13 | 2,49 | 2,12 | 2,42 | 14,15% | 218.016,00 |
| 28.08.2025 | 2,07 | 2,19 | 1,95 | 2,12 | 1,44% | 152.583,00 |
| 27.08.2025 | 2,33 | 2,34 | 2,07 | 2,09 | -9,13% | 261.896,00 |
| 26.08.2025 | 2,57 | 2,57 | 2,30 | 2,30 | -21,23% | 314.924,00 |
| 25.08.2025 | 2,95 | 3,18 | 2,86 | 2,92 | -0,68% | 79.480,00 |
| 22.08.2025 | 2,90 | 3,00 | 2,86 | 2,94 | 1,38% | 80.385,00 |
| 21.08.2025 | 2,87 | 2,94 | 2,83 | 2,90 | 1,58% | 31.014,00 |
| 20.08.2025 | 3,10 | 3,22 | 2,85 | 2,86 | -12,96% | 76.461,00 |
| 19.08.2025 | 3,59 | 3,59 | 3,04 | 3,28 | -5,75% | 88.653,00 |
| 18.08.2025 | 3,40 | 3,53 | 3,30 | 3,48 | 1,46% | 37.699,00 |
| 15.08.2025 | 3,60 | 3,60 | 3,43 | 3,43 | -3,38% | 21.300,00 |
| 14.08.2025 | 3,75 | 3,92 | 3,27 | 3,55 | -8,03% | 122.974,00 |
| 13.08.2025 | 3,86 | 3,99 | 3,77 | 3,86 | -1,53% | 29.642,00 |
| 12.08.2025 | 3,84 | 3,94 | 3,73 | 3,92 | 2,14% | 49.226,00 |
| 11.08.2025 | 3,53 | 3,84 | 3,50 | 3,84 | 8,42% | 44.788,00 |
| 08.08.2025 | 3,53 | 3,64 | 3,42 | 3,54 | -2,48% | 25.229,00 |
| 07.08.2025 | 3,75 | 3,75 | 3,45 | 3,63 | -2,16% | 31.966,00 |
| 06.08.2025 | 3,58 | 3,95 | 3,58 | 3,71 | 3,74% | 118.122,00 |
| 05.08.2025 | 3,56 | 3,61 | 3,47 | 3,58 | 1,98% | 20.416,00 |
| 04.08.2025 | 3,29 | 3,60 | 3,29 | 3,51 | 4,37% | 48.400,00 |
| 01.08.2025 | 3,36 | 3,57 | 3,25 | 3,36 | -2,89% | 30.665,00 |
| 31.07.2025 | 3,79 | 3,79 | 3,42 | 3,46 | -3,08% | 39.315,00 |
| 30.07.2025 | 3,65 | 3,71 | 3,50 | 3,57 | -2,06% | 28.298,00 |
| 29.07.2025 | 3,70 | 3,75 | 3,52 | 3,65 | -2,02% | 34.091,00 |
| 28.07.2025 | 3,75 | 3,80 | 3,61 | 3,72 | -1,85% | 31.969,00 |
| 25.07.2025 | 3,88 | 3,96 | 3,70 | 3,79 | -4,53% | 37.189,00 |
| 24.07.2025 | 3,70 | 4,00 | 3,65 | 3,97 | 7,30% | 108.552,00 |
| 23.07.2025 | 3,57 | 3,70 | 3,40 | 3,70 | 3,93% | 50.522,00 |
| 22.07.2025 | 3,37 | 3,59 | 3,34 | 3,56 | 1,71% | 41.354,00 |
| 21.07.2025 | 3,62 | 3,62 | 3,33 | 3,50 | -3,05% | 55.217,00 |
| 18.07.2025 | 3,46 | 3,68 | 3,46 | 3,61 | -0,55% | 68.154,00 |
| 17.07.2025 | 3,47 | 3,69 | 3,35 | 3,63 | 5,83% | 83.243,00 |
| 16.07.2025 | 3,34 | 3,43 | 3,27 | 3,43 | 0,88% | 64.601,00 |
| 15.07.2025 | 3,40 | 3,44 | 3,32 | 3,40 | 0,29% | 36.786,00 |
| 14.07.2025 | 3,19 | 3,40 | 3,14 | 3,39 | 9,00% | 102.615,00 |
| 11.07.2025 | 3,12 | 3,25 | 3,02 | 3,11 | -2,91% | 23.281,00 |
| 10.07.2025 | 3,16 | 3,30 | 3,02 | 3,20 | 3,33% | 58.086,00 |
| 09.07.2025 | 3,38 | 3,38 | 2,91 | 3,10 | -6,06% | 87.681,00 |
| 08.07.2025 | 3,21 | 3,37 | 3,21 | 3,30 | -2,08% | 39.658,00 |
| 07.07.2025 | 3,24 | 3,44 | 2,97 | 3,37 | 4,01% | 104.039,00 |
| 03.07.2025 | 3,20 | 3,30 | 3,09 | 3,24 | 0,00% | 89.586,00 |
| 02.07.2025 | 3,06 | 3,33 | 2,96 | 3,24 | 5,88% | 168.123,00 |
| 01.07.2025 | 2,84 | 3,29 | 2,72 | 3,06 | 7,37% | 218.016,00 |
| 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 | 1,89 | 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 |