1,480$
1,37%
Echtzeit-Aktienkurs Synlogic Inc
Bid:
Ask:
Aktienkurse zur Synlogic Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,48 | 1,48 | 1,38 | 1,41 | -3,42% | 13.874,00 |
| 28.11.2025 | 1,56 | 1,57 | 1,44 | 1,46 | -11,52% | 145.679,00 |
| 26.11.2025 | 1,66 | 1,73 | 1,64 | 1,65 | -1,20% | 4.977,00 |
| 25.11.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | 3.029,00 |
| 24.11.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 1,86% | 4.864,00 |
| 21.11.2025 | 1,60 | 1,64 | 1,58 | 1,61 | 0,63% | 11.048,00 |
| 20.11.2025 | 1,62 | 1,70 | 1,60 | 1,60 | -1,23% | 43.258,00 |
| 19.11.2025 | 1,69 | 1,69 | 1,61 | 1,62 | -1,82% | 4.245,00 |
| 18.11.2025 | 1,72 | 1,72 | 1,61 | 1,65 | -2,37% | 35.728,00 |
| 17.11.2025 | 1,70 | 1,76 | 1,67 | 1,69 | 0,60% | 22.764,00 |
| 14.11.2025 | 1,68 | 1,75 | 1,66 | 1,68 | 0,60% | 35.178,00 |
| 13.11.2025 | 1,64 | 1,86 | 1,64 | 1,67 | -1,18% | 69.119,00 |
| 12.11.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 6,29% | 11.848,00 |
| 11.11.2025 | 1,64 | 1,65 | 1,59 | 1,59 | -1,85% | 11.810,00 |
| 10.11.2025 | 1,59 | 1,73 | 1,52 | 1,62 | 1,89% | 109.792,00 |
| 07.11.2025 | 1,59 | 1,61 | 1,56 | 1,59 | -3,05% | 10.393,00 |
| 06.11.2025 | 1,60 | 1,77 | 1,55 | 1,64 | 1,23% | 30.360,00 |
| 05.11.2025 | 1,64 | 1,65 | 1,58 | 1,62 | 1,25% | 36.193,00 |
| 04.11.2025 | 1,71 | 1,81 | 1,58 | 1,60 | -5,88% | 29.500,00 |
| 03.11.2025 | 1,77 | 1,77 | 1,66 | 1,70 | 0,59% | 30.811,00 |
| 31.10.2025 | 1,67 | 1,74 | 1,67 | 1,69 | -1,17% | 51.127,00 |
| 30.10.2025 | 1,77 | 1,80 | 1,69 | 1,71 | -3,39% | 105.220,00 |
| 29.10.2025 | 1,78 | 1,87 | 1,77 | 1,77 | -2,21% | 38.579,00 |
| 28.10.2025 | 1,77 | 1,87 | 1,77 | 1,81 | 2,84% | 24.985,00 |
| 27.10.2025 | 1,75 | 1,77 | 1,71 | 1,76 | -0,56% | 7.921,00 |
| 24.10.2025 | 1,69 | 1,80 | 1,69 | 1,77 | 2,91% | 10.770,00 |
| 23.10.2025 | 1,75 | 1,78 | 1,64 | 1,72 | 0,00% | 16.105,00 |
| 22.10.2025 | 1,75 | 1,77 | 1,71 | 1,72 | -3,37% | 16.093,00 |
| 21.10.2025 | 1,81 | 1,82 | 1,74 | 1,78 | 2,89% | 125.723,00 |
| 20.10.2025 | 1,83 | 1,87 | 1,73 | 1,73 | -5,46% | 144.981,00 |
| 17.10.2025 | 1,67 | 1,84 | 1,67 | 1,83 | 7,65% | 119.069,00 |
| 16.10.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 1,19% | 6.559,00 |
| 15.10.2025 | 1,72 | 1,73 | 1,68 | 1,68 | -1,75% | 62.949,00 |
| 14.10.2025 | 1,59 | 1,74 | 1,59 | 1,71 | 10,32% | 59.855,00 |
| 13.10.2025 | 1,68 | 1,71 | 1,55 | 1,55 | -7,74% | 14.072,00 |
| 10.10.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -1,75% | 20.002,00 |
| 09.10.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -1,44% | 9.702,00 |
| 08.10.2025 | 1,70 | 1,74 | 1,68 | 1,74 | 2,06% | 11.966,00 |
| 07.10.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 1,58% | 24.684,00 |
| 06.10.2025 | 1,61 | 1,70 | 1,61 | 1,67 | -0,39% | 17.001,00 |
| 03.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 2.370,00 |
| 02.10.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,59% | 5.270,00 |
| 01.10.2025 | 1,61 | 1,74 | 1,61 | 1,70 | 1,92% | 18.428,00 |
| 30.09.2025 | 1,69 | 1,70 | 1,62 | 1,67 | -1,88% | 8.233,00 |
| 29.09.2025 | 1,68 | 1,73 | 1,64 | 1,70 | -2,30% | 6.147,00 |
| 26.09.2025 | 1,64 | 1,76 | 1,64 | 1,74 | 4,82% | 17.672,00 |
| 25.09.2025 | 1,67 | 1,69 | 1,64 | 1,66 | -2,41% | 6.546,00 |
| 24.09.2025 | 1,62 | 1,77 | 1,62 | 1,70 | -2,24% | 14.664,00 |
| 23.09.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 0,99% | 2.549,00 |
| 22.09.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -3,21% | 15.867,00 |
| 19.09.2025 | 1,65 | 1,78 | 1,65 | 1,78 | 6,59% | 26.067,00 |
| 18.09.2025 | 1,71 | 1,75 | 1,63 | 1,67 | -2,34% | 22.339,00 |
| 17.09.2025 | 1,73 | 1,76 | 1,71 | 1,71 | -1,72% | 13.165,00 |
| 16.09.2025 | 1,68 | 1,77 | 1,67 | 1,74 | 5,75% | 49.337,00 |
| 15.09.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 3,48% | 31.765,00 |
| 12.09.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 8,16% | 46.993,00 |
| 11.09.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -2,00% | 4.595,00 |
| 10.09.2025 | 1,45 | 1,54 | 1,45 | 1,50 | 2,74% | 31.438,00 |
| 09.09.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -0,68% | 8.581,00 |
| 08.09.2025 | 1,45 | 1,50 | 1,45 | 1,47 | 0,68% | 6.380,00 |
| 05.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,00% | 10.812,00 |
| 04.09.2025 | 1,52 | 1,58 | 1,44 | 1,46 | -2,01% | 48.230,00 |
| 03.09.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 2,05% | 16.352,00 |
| 02.09.2025 | 1,45 | 1,46 | 1,41 | 1,46 | 0,69% | 17.920,00 |
| 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% | 15.865,00 |
| 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% | 26.299,00 |
| 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% | 84.198,00 |
| 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% | 96.751,00 |
| 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 | 2,45% | 12.844,00 |
| 11.07.2025 | 1,20 | 1,25 | 1,20 | 1,21 | -2,39% | 2.054,00 |