1,855$
0,27%
Echtzeit-Aktienkurs Synergy CHC Corp
Bid:
Ask:
Aktienkurse zur Synergy CHC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |