1,535$
-2,23%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 1,57 | 1,57 | 1,49 | 1,50 | -4,46% | 25.801,00 |
| 10.10.2024 | 1,57 | 1,57 | 1,53 | 1,57 | -2,48% | 14.284,00 |
| 09.10.2024 | 1,62 | 1,64 | 1,57 | 1,61 | 1,26% | 17.728,00 |
| 08.10.2024 | 1,60 | 1,64 | 1,59 | 1,59 | -1,85% | 6.966,00 |
| 07.10.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -0,61% | 8.256,00 |
| 04.10.2024 | 1,64 | 1,64 | 1,60 | 1,63 | 1,87% | 4.693,00 |
| 03.10.2024 | 1,61 | 1,65 | 1,60 | 1,60 | -0,81% | 16.383,00 |
| 02.10.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -0,43% | 1.148,00 |
| 01.10.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,25% | 2.612,00 |
| 30.09.2024 | 1,61 | 1,63 | 1,60 | 1,60 | -2,44% | 8.454,00 |
| 27.09.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 1,86% | 4.818,00 |
| 26.09.2024 | 1,60 | 1,63 | 1,60 | 1,61 | 0,63% | 3.188,00 |
| 25.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 5.942,00 |
| 24.09.2024 | 1,60 | 1,62 | 1,60 | 1,60 | -2,44% | 3.667,00 |
| 23.09.2024 | 1,63 | 1,65 | 1,59 | 1,64 | -0,61% | 7.696,00 |
| 20.09.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 1,23% | 33.963,00 |
| 19.09.2024 | 1,61 | 1,66 | 1,60 | 1,63 | 1,87% | 3.865,00 |
| 18.09.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -3,61% | 18.139,00 |
| 17.09.2024 | 1,65 | 1,72 | 1,65 | 1,66 | 2,47% | 20.959,00 |
| 16.09.2024 | 1,60 | 1,66 | 1,60 | 1,62 | 3,18% | 24.654,00 |
| 13.09.2024 | 1,56 | 1,61 | 1,56 | 1,57 | -3,09% | 3.503,00 |
| 12.09.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 1,25% | 8.567,00 |
| 11.09.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | 1.476,00 |
| 10.09.2024 | 1,53 | 1,59 | 1,49 | 1,58 | 1,28% | 3.298,00 |
| 09.09.2024 | 1,49 | 1,61 | 1,49 | 1,56 | 3,31% | 5.730,00 |
| 06.09.2024 | 1,51 | 1,51 | 1,49 | 1,51 | 1,34% | 1.333,00 |
| 05.09.2024 | 1,50 | 1,53 | 1,45 | 1,49 | -2,61% | 1.898,00 |
| 04.09.2024 | 1,51 | 1,54 | 1,45 | 1,53 | 4,08% | 2.480,00 |
| 03.09.2024 | 1,51 | 1,62 | 1,44 | 1,47 | -3,35% | 26.854,00 |
| 30.08.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,23% | 4.212,00 |
| 29.08.2024 | 1,59 | 1,62 | 1,54 | 1,54 | -4,35% | 4.909,00 |
| 28.08.2024 | 1,50 | 1,66 | 1,43 | 1,61 | 2,55% | 19.058,00 |
| 27.08.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,76% | 5.373,00 |
| 26.08.2024 | 1,70 | 1,70 | 1,55 | 1,58 | -5,89% | 13.204,00 |
| 23.08.2024 | 1,58 | 1,76 | 1,58 | 1,68 | 9,16% | 41.370,00 |
| 22.08.2024 | 1,63 | 1,68 | 1,54 | 1,54 | -6,67% | 14.412,00 |
| 21.08.2024 | 1,61 | 1,65 | 1,60 | 1,65 | 3,77% | 2.572,00 |
| 20.08.2024 | 1,58 | 1,68 | 1,58 | 1,59 | 1,27% | 12.567,00 |
| 19.08.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | 12.373,00 |
| 16.08.2024 | 1,55 | 1,58 | 1,55 | 1,56 | 1,30% | 3.031,00 |
| 15.08.2024 | 1,49 | 1,56 | 1,49 | 1,54 | 3,36% | 2.747,00 |
| 14.08.2024 | 1,53 | 1,56 | 1,49 | 1,49 | -3,87% | 3.429,00 |
| 13.08.2024 | 1,48 | 1,57 | 1,48 | 1,55 | 4,38% | 3.015,00 |
| 12.08.2024 | 1,51 | 1,57 | 1,48 | 1,49 | -3,57% | 5.517,00 |
| 09.08.2024 | 1,58 | 1,58 | 1,48 | 1,54 | -3,50% | 25.926,00 |
| 08.08.2024 | 1,67 | 1,67 | 1,58 | 1,60 | -2,70% | 1.671,00 |
| 07.08.2024 | 1,58 | 1,76 | 1,58 | 1,64 | -1,20% | 1.765,00 |
| 06.08.2024 | 1,66 | 1,76 | 1,65 | 1,66 | -2,35% | 1.891,00 |
| 05.08.2024 | 1,77 | 1,83 | 1,70 | 1,70 | -4,49% | 13.701,00 |
| 02.08.2024 | 1,80 | 1,82 | 1,78 | 1,78 | 0,56% | 8.137,00 |
| 01.08.2024 | 1,81 | 1,83 | 1,77 | 1,77 | -2,21% | 17.200,00 |
| 31.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | 2.017,00 |
| 30.07.2024 | 1,81 | 1,84 | 1,81 | 1,81 | -2,16% | 3.254,00 |
| 29.07.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 2,21% | 3.499,00 |
| 26.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | 2.070,00 |
| 25.07.2024 | 1,84 | 1,85 | 1,81 | 1,83 | -1,08% | 2.946,00 |
| 24.07.2024 | 1,84 | 1,86 | 1,84 | 1,85 | -1,07% | 5.074,00 |
| 23.07.2024 | 1,89 | 1,89 | 1,84 | 1,87 | -0,53% | 4.721,00 |
| 22.07.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 1,62% | 4.509,00 |
| 19.07.2024 | 1,85 | 1,93 | 1,85 | 1,85 | -0,54% | 8.286,00 |
| 18.07.2024 | 1,91 | 1,92 | 1,85 | 1,86 | 0,00% | 3.266,00 |
| 17.07.2024 | 1,88 | 1,91 | 1,85 | 1,86 | -1,06% | 6.522,00 |
| 16.07.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,62% | 8.638,00 |
| 15.07.2024 | 1,85 | 1,86 | 1,85 | 1,85 | -0,54% | 4.048,00 |
| 12.07.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,54% | 5.203,00 |
| 11.07.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | 1.633,00 |
| 10.07.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,59% | 2.096,00 |
| 09.07.2024 | 1,85 | 1,90 | 1,85 | 1,87 | 0,59% | 5.316,00 |
| 08.07.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,00% | 4.408,00 |
| 05.07.2024 | 1,86 | 1,86 | 1,85 | 1,86 | 0,54% | 5.199,00 |
| 03.07.2024 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | 6.058,00 |
| 02.07.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -1,60% | 2.490,00 |
| 01.07.2024 | 1,85 | 1,92 | 1,85 | 1,88 | -2,08% | 7.573,00 |
| 28.06.2024 | 1,89 | 1,92 | 1,86 | 1,92 | 1,05% | 8.892,00 |
| 27.06.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,06% | 3.785,00 |
| 26.06.2024 | 1,85 | 1,94 | 1,85 | 1,88 | 1,08% | 12.789,00 |
| 25.06.2024 | 1,85 | 1,91 | 1,85 | 1,86 | -1,06% | 11.566,00 |
| 24.06.2024 | 1,89 | 1,95 | 1,86 | 1,88 | -1,05% | 10.938,00 |
| 21.06.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | 16.549,00 |
| 20.06.2024 | 1,86 | 1,90 | 1,85 | 1,85 | 0,00% | 31.147,00 |
| 18.06.2024 | 1,85 | 1,88 | 1,85 | 1,85 | -0,27% | 14.086,00 |
| 17.06.2024 | 1,98 | 1,98 | 1,85 | 1,86 | -6,31% | 41.237,00 |
| 14.06.2024 | 1,95 | 1,98 | 1,94 | 1,98 | 2,59% | 20.801,00 |
| 13.06.2024 | 1,92 | 1,97 | 1,92 | 1,93 | 2,66% | 40.405,00 |
| 12.06.2024 | 1,84 | 1,88 | 1,80 | 1,88 | 4,44% | 31.189,00 |
| 11.06.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 5,26% | 26.186,00 |
| 10.06.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 1,79% | 19.350,00 |
| 07.06.2024 | 1,68 | 1,69 | 1,65 | 1,68 | 2,44% | 23.661,00 |
| 06.06.2024 | 1,65 | 1,67 | 1,64 | 1,64 | 0,61% | 16.783,00 |
| 05.06.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 1,25% | 28.312,00 |
| 04.06.2024 | 1,58 | 1,63 | 1,58 | 1,61 | 4,20% | 18.921,00 |
| 03.06.2024 | 1,54 | 1,55 | 1,53 | 1,55 | 1,64% | 5.202,00 |
| 31.05.2024 | 1,51 | 1,53 | 1,48 | 1,52 | 2,01% | 5.572,00 |
| 30.05.2024 | 1,48 | 1,49 | 1,45 | 1,49 | 2,76% | 26.913,00 |
| 29.05.2024 | 1,45 | 1,47 | 1,45 | 1,45 | -1,36% | 13.468,00 |
| 28.05.2024 | 1,42 | 1,51 | 1,42 | 1,47 | 2,08% | 13.967,00 |
| 24.05.2024 | 1,44 | 1,50 | 1,42 | 1,44 | -5,88% | 37.742,00 |
| 23.05.2024 | 1,37 | 1,53 | 1,37 | 1,53 | 10,07% | 37.096,00 |
| 22.05.2024 | 1,36 | 1,42 | 1,36 | 1,39 | 2,21% | 26.895,00 |
| 21.05.2024 | 1,35 | 1,39 | 1,32 | 1,36 | 2,26% | 9.094,00 |