Echtzeit-Aktienkurs Synacor Inc.
Bid:
Ask:
Aktienkurse zur Synacor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2021 | 2,19 | 2,20 | 2,19 | 2,19 | -0,45% | 111.990,00 |
| 30.03.2021 | 2,19 | 2,20 | 2,19 | 2,20 | 0,92% | 138.656,00 |
| 29.03.2021 | 2,20 | 2,20 | 2,18 | 2,18 | -0,46% | 773.224,00 |
| 26.03.2021 | 2,19 | 2,20 | 2,18 | 2,19 | 0,00% | 2.070.703,00 |
| 25.03.2021 | 2,18 | 2,19 | 2,18 | 2,19 | 0,46% | 618.318,00 |
| 24.03.2021 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | 464.149,00 |
| 23.03.2021 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | 412.689,00 |
| 22.03.2021 | 2,18 | 2,19 | 2,18 | 2,18 | -0,46% | 1.230.731,00 |
| 19.03.2021 | 2,18 | 2,19 | 2,17 | 2,19 | 0,46% | 1.668.179,00 |
| 18.03.2021 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | 324.341,00 |
| 17.03.2021 | 2,19 | 2,19 | 2,18 | 2,18 | 0,00% | 385.169,00 |
| 16.03.2021 | 2,18 | 2,19 | 2,18 | 2,18 | -0,46% | 555.894,00 |
| 15.03.2021 | 2,19 | 2,19 | 2,18 | 2,19 | 0,00% | 253.258,00 |
| 12.03.2021 | 2,18 | 2,19 | 2,18 | 2,19 | 0,46% | 909.593,00 |
| 11.03.2021 | 2,19 | 2,19 | 2,18 | 2,18 | 0,00% | 898.405,00 |
| 10.03.2021 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | 860.822,00 |
| 09.03.2021 | 2,17 | 2,19 | 2,16 | 2,18 | 0,46% | 896.244,00 |
| 08.03.2021 | 2,16 | 2,18 | 2,16 | 2,17 | 0,00% | 417.566,00 |
| 05.03.2021 | 2,16 | 2,18 | 2,14 | 2,17 | 0,00% | 661.597,00 |
| 04.03.2021 | 2,17 | 2,18 | 2,15 | 2,17 | 0,00% | 629.403,00 |
| 03.03.2021 | 2,15 | 2,18 | 2,14 | 2,17 | 1,40% | 307.868,00 |
| 02.03.2021 | 2,16 | 2,17 | 2,14 | 2,14 | -1,38% | 94.387,00 |
| 01.03.2021 | 2,15 | 2,17 | 2,14 | 2,17 | 1,88% | 212.131,00 |
| 26.02.2021 | 2,15 | 2,16 | 2,11 | 2,13 | -0,93% | 757.085,00 |
| 25.02.2021 | 2,17 | 2,17 | 2,15 | 2,15 | -0,92% | 427.767,00 |
| 24.02.2021 | 2,17 | 2,17 | 2,15 | 2,17 | 0,46% | 542.442,00 |
| 23.02.2021 | 2,16 | 2,17 | 2,15 | 2,16 | 0,47% | 791.056,00 |
| 22.02.2021 | 2,16 | 2,19 | 2,15 | 2,15 | -0,46% | 1.130.772,00 |
| 19.02.2021 | 2,17 | 2,18 | 2,15 | 2,16 | 0,00% | 255.667,00 |
| 18.02.2021 | 2,17 | 2,19 | 2,15 | 2,16 | 0,00% | 1.131.489,00 |
| 17.02.2021 | 2,16 | 2,17 | 2,16 | 2,16 | -0,46% | 227.885,00 |
| 16.02.2021 | 2,16 | 2,17 | 2,16 | 2,17 | 0,00% | 473.994,00 |
| 12.02.2021 | 2,17 | 2,19 | 2,16 | 2,17 | -0,46% | 1.378.890,00 |
| 11.02.2021 | 2,17 | 2,20 | 2,16 | 2,18 | 11,79% | 6.229.708,00 |
| 10.02.2021 | 2,00 | 2,04 | 1,92 | 1,95 | 1,04% | 121.910,00 |
| 09.02.2021 | 2,00 | 2,04 | 1,92 | 1,93 | -3,50% | 315.582,00 |
| 08.02.2021 | 2,09 | 2,09 | 1,96 | 2,00 | -0,50% | 564.057,00 |
| 05.02.2021 | 1,85 | 2,09 | 1,80 | 2,01 | 5,79% | 724.478,00 |
| 04.02.2021 | 1,81 | 1,91 | 1,74 | 1,90 | 6,74% | 424.205,00 |
| 03.02.2021 | 1,70 | 1,79 | 1,68 | 1,78 | 4,71% | 81.515,00 |
| 02.02.2021 | 1,72 | 1,74 | 1,69 | 1,70 | 0,59% | 40.432,00 |
| 01.02.2021 | 1,63 | 1,72 | 1,61 | 1,69 | 5,62% | 72.051,00 |
| 29.01.2021 | 1,76 | 1,76 | 1,58 | 1,60 | -9,60% | 243.710,00 |
| 28.01.2021 | 1,85 | 1,85 | 1,72 | 1,77 | 3,87% | 146.106,00 |
| 27.01.2021 | 1,82 | 1,89 | 1,65 | 1,70 | -5,33% | 573.860,00 |
| 26.01.2021 | 1,81 | 1,82 | 1,73 | 1,80 | 1,69% | 173.346,00 |
| 25.01.2021 | 1,85 | 1,90 | 1,73 | 1,77 | -2,75% | 159.402,00 |
| 22.01.2021 | 1,75 | 1,95 | 1,70 | 1,82 | 9,64% | 692.541,00 |
| 21.01.2021 | 1,62 | 1,73 | 1,60 | 1,66 | 3,75% | 360.238,00 |
| 20.01.2021 | 1,61 | 1,66 | 1,60 | 1,60 | 0,00% | 75.973,00 |
| 19.01.2021 | 1,60 | 1,65 | 1,59 | 1,60 | 0,00% | 160.508,00 |
| 15.01.2021 | 1,74 | 1,74 | 1,59 | 1,60 | -6,98% | 109.139,00 |
| 14.01.2021 | 1,52 | 1,75 | 1,50 | 1,72 | 13,16% | 374.766,00 |
| 13.01.2021 | 1,50 | 1,55 | 1,50 | 1,52 | 3,40% | 100.092,00 |
| 12.01.2021 | 1,48 | 1,55 | 1,47 | 1,47 | -0,68% | 124.268,00 |
| 11.01.2021 | 1,51 | 1,54 | 1,47 | 1,48 | -3,27% | 100.242,00 |
| 08.01.2021 | 1,47 | 1,55 | 1,46 | 1,53 | 2,68% | 87.830,00 |
| 07.01.2021 | 1,50 | 1,52 | 1,47 | 1,49 | 1,36% | 67.712,00 |
| 06.01.2021 | 1,53 | 1,53 | 1,44 | 1,47 | -2,00% | 49.689,00 |
| 05.01.2021 | 1,42 | 1,52 | 1,42 | 1,50 | 5,63% | 45.075,00 |
| 04.01.2021 | 1,36 | 1,44 | 1,36 | 1,42 | 4,41% | 37.823,00 |
| 31.12.2020 | 1,37 | 1,39 | 1,35 | 1,36 | -2,38% | 61.630,00 |
| 30.12.2020 | 1,44 | 1,46 | 1,36 | 1,39 | -3,86% | 85.785,00 |
| 29.12.2020 | 1,46 | 1,46 | 1,42 | 1,45 | -0,07% | 40.834,00 |
| 28.12.2020 | 1,47 | 1,47 | 1,43 | 1,45 | 1,75% | 88.588,00 |
| 24.12.2020 | 1,48 | 1,49 | 1,42 | 1,43 | -3,72% | 47.127,00 |
| 23.12.2020 | 1,50 | 1,52 | 1,48 | 1,48 | -0,67% | 58.560,00 |
| 22.12.2020 | 1,50 | 1,51 | 1,47 | 1,49 | 1,36% | 65.226,00 |
| 21.12.2020 | 1,51 | 1,51 | 1,43 | 1,47 | 0,00% | 97.473,00 |
| 18.12.2020 | 1,50 | 1,56 | 1,47 | 1,47 | -5,16% | 90.741,00 |
| 17.12.2020 | 1,56 | 1,56 | 1,53 | 1,55 | 0,00% | 111.054,00 |
| 16.12.2020 | 1,56 | 1,56 | 1,46 | 1,55 | 0,00% | 66.779,00 |
| 15.12.2020 | 1,56 | 1,56 | 1,53 | 1,55 | 1,97% | 79.801,00 |
| 14.12.2020 | 1,45 | 1,57 | 1,45 | 1,52 | 2,70% | 137.222,00 |
| 11.12.2020 | 1,35 | 1,55 | 1,35 | 1,48 | 7,25% | 166.644,00 |
| 10.12.2020 | 1,38 | 1,40 | 1,35 | 1,38 | -2,82% | 15.612,00 |
| 09.12.2020 | 1,46 | 1,46 | 1,40 | 1,42 | -2,74% | 28.359,00 |
| 08.12.2020 | 1,39 | 1,47 | 1,39 | 1,46 | 5,04% | 27.114,00 |
| 07.12.2020 | 1,36 | 1,40 | 1,36 | 1,39 | 2,21% | 23.525,00 |
| 04.12.2020 | 1,37 | 1,37 | 1,31 | 1,36 | -2,16% | 70.060,00 |
| 03.12.2020 | 1,40 | 1,43 | 1,35 | 1,39 | -1,42% | 63.284,00 |
| 02.12.2020 | 1,42 | 1,43 | 1,39 | 1,41 | 0,00% | 17.590,00 |
| 01.12.2020 | 1,48 | 1,48 | 1,39 | 1,41 | -3,42% | 27.455,00 |
| 30.11.2020 | 1,41 | 1,48 | 1,41 | 1,46 | 2,01% | 38.755,00 |
| 27.11.2020 | 1,40 | 1,46 | 1,39 | 1,43 | 2,97% | 29.167,00 |
| 25.11.2020 | 1,44 | 1,46 | 1,39 | 1,39 | -2,80% | 58.626,00 |
| 24.11.2020 | 1,44 | 1,54 | 1,40 | 1,43 | 0,70% | 123.579,00 |
| 23.11.2020 | 1,38 | 1,45 | 1,34 | 1,42 | 0,71% | 107.331,00 |
| 20.11.2020 | 1,39 | 1,41 | 1,31 | 1,41 | 0,00% | 106.149,00 |
| 19.11.2020 | 1,41 | 1,42 | 1,36 | 1,41 | -0,70% | 30.170,00 |
| 18.11.2020 | 1,44 | 1,44 | 1,40 | 1,42 | -2,07% | 21.158,00 |
| 17.11.2020 | 1,37 | 1,45 | 1,36 | 1,45 | 6,62% | 31.542,00 |
| 16.11.2020 | 1,33 | 1,38 | 1,33 | 1,36 | 2,26% | 51.951,00 |
| 13.11.2020 | 1,26 | 1,34 | 1,26 | 1,33 | 4,72% | 47.042,00 |
| 12.11.2020 | 1,29 | 1,32 | 1,25 | 1,27 | -2,31% | 88.178,00 |
| 11.11.2020 | 1,30 | 1,35 | 1,30 | 1,30 | 0,78% | 87.392,00 |
| 10.11.2020 | 1,28 | 1,31 | 1,25 | 1,29 | 1,18% | 45.566,00 |
| 09.11.2020 | 1,28 | 1,37 | 1,26 | 1,28 | 0,39% | 37.850,00 |
| 06.11.2020 | 1,22 | 1,32 | 1,20 | 1,27 | 0,79% | 54.937,00 |
| 05.11.2020 | 1,43 | 1,45 | 1,26 | 1,26 | -11,89% | 130.671,00 |