1,440$
-0,69%
Echtzeit-Aktienkurs Synlogic Inc
Bid:
Ask:
Aktienkurse zur Synlogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 0,00% | 9.218,00 |
| 28.08.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -0,68% | 5.517,00 |
| 27.08.2025 | 1,44 | 1,48 | 1,43 | 1,46 | 0,00% | 15.864,00 |
| 26.08.2025 | 1,46 | 1,48 | 1,41 | 1,46 | -1,35% | 26.524,00 |
| 25.08.2025 | 1,47 | 1,48 | 1,43 | 1,48 | 1,37% | 35.515,00 |
| 22.08.2025 | 1,44 | 1,52 | 1,44 | 1,46 | 4,29% | 10.579,00 |
| 21.08.2025 | 1,50 | 1,50 | 1,38 | 1,40 | 0,00% | 23.873,00 |
| 20.08.2025 | 1,38 | 1,67 | 1,38 | 1,40 | 0,00% | 17.114,00 |
| 19.08.2025 | 1,43 | 1,50 | 1,40 | 1,40 | -2,10% | 10.047,00 |
| 18.08.2025 | 1,48 | 1,57 | 1,42 | 1,43 | -3,38% | 37.746,00 |
| 15.08.2025 | 1,51 | 1,51 | 1,45 | 1,48 | 2,07% | 15.101,00 |
| 14.08.2025 | 1,53 | 1,58 | 1,45 | 1,45 | -3,33% | 26.319,00 |
| 13.08.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 2,74% | 44.950,00 |
| 12.08.2025 | 1,37 | 1,56 | 1,36 | 1,46 | 5,80% | 336.524,00 |
| 11.08.2025 | 1,37 | 1,45 | 1,36 | 1,38 | -1,43% | 86.965,00 |
| 08.08.2025 | 1,33 | 1,44 | 1,33 | 1,40 | 2,87% | 27.231,00 |
| 07.08.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -1,38% | 3.220,00 |
| 06.08.2025 | 1,39 | 1,45 | 1,36 | 1,38 | -1,43% | 25.464,00 |
| 05.08.2025 | 1,46 | 1,50 | 1,37 | 1,40 | -6,67% | 84.134,00 |
| 04.08.2025 | 1,47 | 1,53 | 1,43 | 1,50 | 1,35% | 27.564,00 |
| 01.08.2025 | 1,54 | 1,54 | 1,45 | 1,48 | -3,90% | 38.308,00 |
| 31.07.2025 | 1,52 | 1,59 | 1,51 | 1,54 | 1,32% | 19.237,00 |
| 30.07.2025 | 1,54 | 1,64 | 1,51 | 1,52 | -1,30% | 96.741,00 |
| 29.07.2025 | 1,59 | 1,65 | 1,53 | 1,54 | -4,94% | 83.140,00 |
| 28.07.2025 | 1,56 | 1,67 | 1,55 | 1,62 | 1,89% | 56.706,00 |
| 25.07.2025 | 1,71 | 1,71 | 1,55 | 1,59 | -4,79% | 13.301,00 |
| 24.07.2025 | 1,63 | 1,71 | 1,53 | 1,67 | 4,38% | 47.271,00 |
| 23.07.2025 | 1,64 | 1,72 | 1,55 | 1,60 | 0,00% | 19.627,00 |
| 22.07.2025 | 1,67 | 1,76 | 1,56 | 1,60 | -4,45% | 48.610,00 |
| 21.07.2025 | 1,80 | 1,88 | 1,62 | 1,67 | -3,76% | 237.549,00 |
| 18.07.2025 | 1,75 | 1,96 | 1,66 | 1,74 | 2,96% | 286.460,00 |
| 17.07.2025 | 1,51 | 1,74 | 1,51 | 1,69 | 11,92% | 314.416,00 |
| 16.07.2025 | 1,35 | 1,57 | 1,35 | 1,51 | 14,39% | 229.256,00 |
| 15.07.2025 | 1,23 | 1,62 | 1,20 | 1,32 | 6,45% | 390.546,00 |
| 14.07.2025 | 1,20 | 1,25 | 1,19 | 1,24 | 2,48% | 12.844,00 |
| 11.07.2025 | 1,20 | 1,25 | 1,20 | 1,21 | -2,42% | 2.054,00 |
| 10.07.2025 | 1,25 | 1,25 | 1,20 | 1,24 | 0,00% | 3.125,00 |
| 09.07.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 4,20% | 1.731,00 |
| 08.07.2025 | 1,27 | 1,27 | 1,19 | 1,19 | 0,00% | 8.104,00 |
| 07.07.2025 | 1,18 | 1,24 | 1,18 | 1,19 | 0,85% | 13.129,00 |
| 03.07.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -1,67% | 18.827,00 |
| 02.07.2025 | 1,24 | 1,26 | 1,19 | 1,20 | 1,69% | 3.566,00 |
| 01.07.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -7,09% | 10.638,00 |
| 30.06.2025 | 1,27 | 1,27 | 1,23 | 1,27 | 2,42% | 4.106,00 |
| 27.06.2025 | 1,29 | 1,29 | 1,20 | 1,24 | 1,64% | 7.440,00 |
| 26.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | 2.910,00 |
| 25.06.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,59% | 2.968,00 |
| 24.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,97% | 878,00 |
| 23.06.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -7,14% | 24.377,00 |
| 20.06.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,79% | 4.615,00 |
| 18.06.2025 | 1,23 | 1,27 | 1,21 | 1,21 | -2,10% | 3.869,00 |
| 17.06.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,48% | 2.086,00 |
| 16.06.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -2,97% | 2.411,00 |
| 13.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 1,38% | 949,00 |
| 12.06.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | 4.272,00 |
| 11.06.2025 | 1,27 | 1,29 | 1,19 | 1,22 | -5,43% | 17.744,00 |
| 10.06.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,98% | 3.560,00 |
| 09.06.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 4,46% | 10.903,00 |
| 06.06.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,74% | 8.907,00 |
| 05.06.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 2.856,00 |
| 04.06.2025 | 1,20 | 1,27 | 1,20 | 1,23 | 5,13% | 18.772,00 |
| 03.06.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -1,85% | 1.215,00 |
| 02.06.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 3,65% | 34.917,00 |
| 30.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 325,00 |
| 29.05.2025 | 1,15 | 1,20 | 1,15 | 1,15 | 0,54% | 2.628,00 |
| 28.05.2025 | 1,14 | 1,15 | 1,11 | 1,14 | -0,54% | 30.976,00 |
| 27.05.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 1,77% | 12.465,00 |
| 23.05.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,46% | 2.571,00 |
| 22.05.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,31% | 2.202,00 |
| 21.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | 6.311,00 |
| 20.05.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 4,63% | 15.327,00 |
| 19.05.2025 | 1,11 | 1,11 | 1,08 | 1,08 | 0,00% | 291,00 |
| 16.05.2025 | 1,14 | 1,14 | 1,07 | 1,08 | -4,85% | 6.575,00 |
| 15.05.2025 | 1,11 | 1,14 | 1,05 | 1,14 | 2,25% | 2.558,00 |
| 14.05.2025 | 1,11 | 1,11 | 1,00 | 1,11 | 0,87% | 33.490,00 |
| 13.05.2025 | 1,19 | 1,19 | 1,01 | 1,10 | -2,19% | 11.446,00 |
| 12.05.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,45% | 44.479,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -5,08% | 7.018,00 |
| 08.05.2025 | 1,05 | 1,18 | 1,05 | 1,18 | 5,36% | 3.692,00 |
| 07.05.2025 | 1,19 | 1,19 | 1,06 | 1,12 | -4,11% | 16.911,00 |
| 06.05.2025 | 1,12 | 1,18 | 1,11 | 1,17 | -0,17% | 21.969,00 |
| 05.05.2025 | 1,15 | 1,20 | 1,15 | 1,17 | -2,50% | 25.453,00 |
| 02.05.2025 | 1,07 | 1,20 | 1,07 | 1,20 | 0,84% | 1.971,00 |
| 30.04.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 3,48% | 2.969,00 |
| 29.04.2025 | 1,10 | 1,15 | 1,08 | 1,15 | 2,68% | 3.768,00 |
| 28.04.2025 | 1,20 | 1,20 | 1,05 | 1,12 | -3,78% | 9.828,00 |
| 25.04.2025 | 1,10 | 1,17 | 1,10 | 1,16 | 0,34% | 3.445,00 |
| 24.04.2025 | 1,16 | 1,16 | 1,12 | 1,16 | 0,55% | 2.263,00 |
| 23.04.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 3,38% | 4.080,00 |
| 22.04.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 5,26% | 18.905,00 |
| 21.04.2025 | 1,02 | 1,10 | 1,02 | 1,06 | 0,01% | 10.052,00 |
| 17.04.2025 | 1,02 | 1,06 | 1,00 | 1,06 | 4,95% | 6.043,00 |
| 16.04.2025 | 1,05 | 1,08 | 1,00 | 1,01 | -6,48% | 7.418,00 |
| 15.04.2025 | 1,01 | 1,08 | 1,01 | 1,08 | -1,82% | 803,00 |
| 14.04.2025 | 1,01 | 1,10 | 0,99 | 1,10 | 7,32% | 8.615,00 |
| 11.04.2025 | 1,03 | 1,05 | 0,95 | 1,03 | -3,30% | 1.820,00 |
| 10.04.2025 | 1,00 | 1,08 | 0,99 | 1,06 | 2,91% | 5.065,00 |
| 09.04.2025 | 0,98 | 1,04 | 0,90 | 1,03 | 5,84% | 25.080,00 |
| 08.04.2025 | 0,95 | 1,08 | 0,90 | 0,97 | -9,89% | 75.877,00 |
| 07.04.2025 | 1,03 | 1,08 | 0,98 | 1,08 | 0,00% | 9.726,00 |