1,210$
Echtzeit-Aktienkurs Synergy CHC Corp
Bid:
Ask:
Aktienkurse zur Synergy CHC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,22 | 1,28 | 1,20 | 1,22 | 0,83% | 24.890,00 |
| 27.03.2026 | 1,18 | 1,26 | 1,18 | 1,21 | 2,54% | 3.532,00 |
| 26.03.2026 | 1,13 | 1,28 | 0,99 | 1,18 | 0,85% | 28.163,00 |
| 25.03.2026 | 1,16 | 1,20 | 1,16 | 1,17 | 3,54% | 8.934,00 |
| 24.03.2026 | 1,14 | 1,17 | 1,10 | 1,13 | -3,42% | 19.187,00 |
| 23.03.2026 | 1,27 | 1,27 | 1,13 | 1,17 | -4,10% | 16.810,00 |
| 20.03.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -2,40% | 53.799,00 |
| 19.03.2026 | 1,35 | 1,35 | 1,25 | 1,25 | -6,02% | 21.918,00 |
| 18.03.2026 | 1,32 | 1,38 | 1,32 | 1,33 | 0,76% | 17.305,00 |
| 17.03.2026 | 1,29 | 1,39 | 1,29 | 1,32 | 1,54% | 17.784,00 |
| 16.03.2026 | 1,35 | 1,35 | 1,30 | 1,30 | 0,78% | 7.314,00 |
| 12.03.2026 | 1,37 | 1,42 | 1,27 | 1,29 | 0,00% | 13.466,00 |
| 11.03.2026 | 1,34 | 1,37 | 1,27 | 1,29 | -0,77% | 16.613,00 |
| 10.03.2026 | 1,35 | 1,40 | 1,30 | 1,30 | -0,76% | 21.935,00 |
| 09.03.2026 | 1,47 | 1,47 | 1,27 | 1,31 | -2,24% | 23.945,00 |
| 06.03.2026 | 1,35 | 1,36 | 1,32 | 1,34 | 0,00% | 8.115,00 |
| 05.03.2026 | 1,31 | 1,40 | 1,31 | 1,34 | 1,52% | 12.848,00 |
| 04.03.2026 | 1,34 | 1,37 | 1,31 | 1,32 | -0,75% | 37.935,00 |
| 03.03.2026 | 1,37 | 1,39 | 1,27 | 1,33 | -4,32% | 23.091,00 |
| 02.03.2026 | 1,34 | 1,39 | 1,34 | 1,39 | -0,71% | 43.215,00 |
| 27.02.2026 | 1,35 | 1,41 | 1,30 | 1,40 | 7,69% | 60.676,00 |
| 26.02.2026 | 1,34 | 1,43 | 1,30 | 1,30 | -1,52% | 43.569,00 |
| 25.02.2026 | 1,30 | 1,35 | 1,30 | 1,32 | 1,54% | 18.811,00 |
| 24.02.2026 | 1,42 | 1,44 | 1,30 | 1,30 | -7,14% | 63.926,00 |
| 23.02.2026 | 1,44 | 1,50 | 1,39 | 1,40 | -4,11% | 16.245,00 |
| 20.02.2026 | 1,63 | 1,63 | 1,39 | 1,46 | -7,59% | 99.252,00 |
| 19.02.2026 | 1,70 | 1,71 | 1,57 | 1,58 | -7,06% | 28.822,00 |
| 18.02.2026 | 1,65 | 1,74 | 1,65 | 1,70 | 4,29% | 5.203,00 |
| 17.02.2026 | 1,62 | 1,71 | 1,62 | 1,63 | 0,00% | 15.874,00 |
| 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 | -1,70% | 16.724,00 |
| 10.02.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 1,73% | 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 | 0,00% | 4.531,00 |
| 14.01.2026 | 1,87 | 1,87 | 1,82 | 1,82 | 0,00% | 18.539,00 |
| 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% | 10.086,00 |
| 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% | 40.010,00 |
| 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 | -6,25% | 28.024,00 |
| 17.12.2025 | 1,85 | 1,92 | 1,84 | 1,92 | 3,78% | 7.523,00 |
| 16.12.2025 | 1,94 | 1,94 | 1,83 | 1,85 | -5,61% | 15.431,00 |
| 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 | -0,55% | 22.193,00 |
| 08.12.2025 | 1,84 | 1,97 | 1,82 | 1,82 | -0,82% | 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 |