1,970$
-0,96%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,96 | 1,99 | 1,91 | 1,93 | -2,98% | 9.655,00 |
| 28.08.2025 | 2,06 | 2,06 | 1,93 | 1,99 | -0,53% | 18.336,00 |
| 27.08.2025 | 2,04 | 2,09 | 2,00 | 2,00 | -1,77% | 15.219,00 |
| 26.08.2025 | 1,94 | 2,05 | 1,90 | 2,04 | 5,49% | 72.788,00 |
| 25.08.2025 | 1,87 | 1,93 | 1,84 | 1,93 | 3,76% | 13.031,00 |
| 22.08.2025 | 1,85 | 1,86 | 1,81 | 1,86 | 1,64% | 12.637,00 |
| 21.08.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -1,61% | 22.467,00 |
| 20.08.2025 | 1,88 | 1,89 | 1,79 | 1,86 | -1,59% | 14.318,00 |
| 19.08.2025 | 1,91 | 1,92 | 1,87 | 1,89 | -1,05% | 21.698,00 |
| 18.08.2025 | 2,01 | 2,01 | 1,91 | 1,91 | -0,52% | 12.036,00 |
| 15.08.2025 | 1,94 | 1,95 | 1,92 | 1,92 | -2,54% | 3.482,00 |
| 14.08.2025 | 1,95 | 1,97 | 1,91 | 1,97 | 1,03% | 11.079,00 |
| 13.08.2025 | 2,00 | 2,01 | 1,95 | 1,95 | -2,01% | 15.191,00 |
| 12.08.2025 | 1,96 | 2,03 | 1,96 | 1,99 | 0,00% | 11.139,00 |
| 11.08.2025 | 1,96 | 2,01 | 1,95 | 1,99 | 1,53% | 19.625,00 |
| 08.08.2025 | 1,99 | 1,99 | 1,94 | 1,96 | 0,51% | 16.516,00 |
| 07.08.2025 | 2,00 | 2,00 | 1,93 | 1,95 | 1,56% | 2.505,00 |
| 06.08.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -0,89% | 9.852,00 |
| 05.08.2025 | 1,92 | 1,99 | 1,92 | 1,94 | 0,90% | 9.992,00 |
| 04.08.2025 | 1,89 | 2,02 | 1,89 | 1,92 | 1,05% | 22.852,00 |
| 01.08.2025 | 1,87 | 1,92 | 1,87 | 1,90 | 1,06% | 23.463,00 |
| 31.07.2025 | 1,96 | 1,99 | 1,88 | 1,88 | -4,57% | 40.382,00 |
| 30.07.2025 | 2,02 | 2,02 | 1,95 | 1,97 | -0,51% | 19.569,00 |
| 29.07.2025 | 2,06 | 2,06 | 1,97 | 1,98 | -2,46% | 33.001,00 |
| 28.07.2025 | 2,02 | 2,15 | 1,89 | 2,03 | -0,73% | 178.579,00 |
| 25.07.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -0,73% | 4.180,00 |
| 24.07.2025 | 2,04 | 2,12 | 2,03 | 2,06 | 0,49% | 49.931,00 |
| 23.07.2025 | 2,01 | 2,10 | 2,01 | 2,05 | 1,99% | 14.348,00 |
| 22.07.2025 | 2,02 | 2,19 | 1,99 | 2,01 | -1,18% | 97.169,00 |
| 21.07.2025 | 2,05 | 2,11 | 2,03 | 2,03 | 1,19% | 31.203,00 |
| 18.07.2025 | 2,02 | 2,06 | 2,00 | 2,01 | -0,50% | 14.903,00 |
| 17.07.2025 | 2,10 | 2,12 | 2,02 | 2,02 | -1,94% | 17.468,00 |
| 16.07.2025 | 2,04 | 2,12 | 2,04 | 2,06 | 1,48% | 15.372,00 |
| 15.07.2025 | 2,10 | 2,22 | 2,03 | 2,03 | -1,93% | 37.241,00 |
| 14.07.2025 | 2,04 | 2,15 | 2,02 | 2,07 | 0,00% | 33.399,00 |
| 11.07.2025 | 2,10 | 2,16 | 2,03 | 2,07 | -1,90% | 14.674,00 |
| 10.07.2025 | 2,11 | 2,20 | 2,10 | 2,11 | 0,48% | 112.228,00 |
| 09.07.2025 | 2,10 | 2,15 | 2,09 | 2,10 | 0,00% | 11.858,00 |
| 08.07.2025 | 2,10 | 2,27 | 2,10 | 2,10 | -0,94% | 26.497,00 |
| 07.07.2025 | 2,23 | 2,23 | 2,08 | 2,12 | -3,20% | 37.774,00 |
| 03.07.2025 | 2,13 | 2,27 | 2,13 | 2,19 | 3,79% | 51.711,00 |
| 02.07.2025 | 2,00 | 2,18 | 2,00 | 2,11 | 4,46% | 22.946,00 |
| 01.07.2025 | 2,17 | 2,30 | 2,01 | 2,02 | -9,01% | 46.317,00 |
| 30.06.2025 | 2,30 | 2,32 | 2,17 | 2,22 | -3,48% | 16.049,00 |
| 27.06.2025 | 2,35 | 2,45 | 2,16 | 2,30 | -0,86% | 37.541,00 |
| 26.06.2025 | 2,02 | 2,45 | 2,02 | 2,32 | 14,29% | 205.000,00 |
| 25.06.2025 | 2,08 | 2,10 | 1,96 | 2,03 | -2,40% | 39.474,00 |
| 24.06.2025 | 2,03 | 2,10 | 1,99 | 2,08 | 0,48% | 38.158,00 |
| 23.06.2025 | 2,00 | 2,14 | 1,98 | 2,07 | 5,61% | 62.748,00 |
| 20.06.2025 | 2,03 | 2,18 | 1,93 | 1,96 | -5,77% | 22.146,00 |
| 18.06.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 1,46% | 14.269,00 |
| 17.06.2025 | 1,96 | 2,10 | 1,96 | 2,05 | 1,49% | 22.752,00 |
| 16.06.2025 | 2,11 | 2,15 | 2,02 | 2,02 | -6,05% | 41.007,00 |
| 13.06.2025 | 1,96 | 2,23 | 1,96 | 2,15 | 9,69% | 41.505,00 |
| 12.06.2025 | 1,99 | 2,08 | 1,86 | 1,96 | 1,55% | 46.835,00 |
| 11.06.2025 | 2,04 | 2,07 | 1,93 | 1,93 | -6,76% | 171.012,00 |
| 10.06.2025 | 1,97 | 2,32 | 1,97 | 2,07 | 5,08% | 134.720,00 |
| 09.06.2025 | 2,02 | 2,10 | 1,93 | 1,97 | -1,50% | 10.297,00 |
| 06.06.2025 | 2,00 | 2,05 | 1,99 | 2,00 | -1,23% | 21.442,00 |
| 05.06.2025 | 1,93 | 2,07 | 1,92 | 2,03 | 3,85% | 26.503,00 |
| 04.06.2025 | 1,94 | 2,04 | 1,91 | 1,95 | 0,00% | 11.952,00 |
| 03.06.2025 | 2,04 | 2,04 | 1,92 | 1,95 | 0,52% | 40.762,00 |
| 02.06.2025 | 1,98 | 2,05 | 1,94 | 1,94 | -1,52% | 46.677,00 |
| 30.05.2025 | 1,97 | 2,05 | 1,86 | 1,97 | -2,96% | 38.432,00 |
| 29.05.2025 | 1,80 | 2,07 | 1,77 | 2,03 | 12,78% | 95.144,00 |
| 28.05.2025 | 1,82 | 1,86 | 1,75 | 1,80 | -0,55% | 19.705,00 |
| 27.05.2025 | 1,89 | 1,89 | 1,78 | 1,81 | -6,22% | 59.576,00 |
| 23.05.2025 | 1,58 | 1,97 | 1,58 | 1,93 | 20,63% | 183.660,00 |
| 22.05.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,62% | 6.763,00 |
| 21.05.2025 | 1,60 | 1,65 | 1,60 | 1,61 | -1,83% | 22.911,00 |
| 20.05.2025 | 1,63 | 1,68 | 1,62 | 1,64 | 0,61% | 6.318,00 |
| 19.05.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -2,98% | 5.826,00 |
| 16.05.2025 | 1,64 | 1,75 | 1,63 | 1,68 | 2,44% | 32.657,00 |
| 15.05.2025 | 1,62 | 1,68 | 1,62 | 1,64 | -1,80% | 13.030,00 |
| 14.05.2025 | 1,67 | 1,71 | 1,66 | 1,67 | 1,83% | 8.197,00 |
| 13.05.2025 | 1,62 | 1,68 | 1,53 | 1,64 | 2,50% | 32.523,00 |
| 12.05.2025 | 1,59 | 1,62 | 1,59 | 1,60 | -1,23% | 2.968,00 |
| 09.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -1,22% | 6.140,00 |
| 08.05.2025 | 1,64 | 1,64 | 1,59 | 1,64 | 0,00% | 2.254,00 |
| 07.05.2025 | 1,56 | 1,68 | 1,55 | 1,64 | 5,81% | 6.672,00 |
| 06.05.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -4,91% | 9.496,00 |
| 05.05.2025 | 1,67 | 1,67 | 1,59 | 1,63 | -0,61% | 9.728,00 |
| 02.05.2025 | 1,62 | 1,67 | 1,58 | 1,64 | -0,61% | 19.976,00 |
| 01.05.2025 | 1,68 | 1,68 | 1,60 | 1,65 | 1,23% | 2.116,00 |
| 30.04.2025 | 1,62 | 1,65 | 1,60 | 1,63 | -2,40% | 19.345,00 |
| 29.04.2025 | 1,66 | 1,67 | 1,61 | 1,67 | -0,60% | 8.601,00 |
| 28.04.2025 | 1,70 | 1,70 | 1,65 | 1,68 | -1,18% | 3.848,00 |
| 25.04.2025 | 1,66 | 1,70 | 1,62 | 1,70 | 0,00% | 5.221,00 |
| 24.04.2025 | 1,68 | 1,72 | 1,61 | 1,70 | -1,16% | 4.656,00 |
| 23.04.2025 | 1,63 | 1,72 | 1,61 | 1,72 | 4,88% | 13.838,00 |
| 22.04.2025 | 1,66 | 1,66 | 1,60 | 1,64 | 0,00% | 50.772,00 |
| 21.04.2025 | 1,77 | 1,77 | 1,60 | 1,64 | -7,34% | 13.691,00 |
| 17.04.2025 | 1,77 | 1,77 | 1,72 | 1,77 | 1,14% | 6.102,00 |
| 16.04.2025 | 1,74 | 1,78 | 1,70 | 1,75 | -1,69% | 9.474,00 |
| 15.04.2025 | 1,58 | 1,78 | 1,56 | 1,78 | 11,25% | 64.260,00 |
| 14.04.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 1,27% | 29.705,00 |
| 11.04.2025 | 1,51 | 1,63 | 1,51 | 1,58 | 3,95% | 3.386,00 |
| 10.04.2025 | 1,56 | 1,59 | 1,51 | 1,52 | -3,80% | 22.359,00 |
| 09.04.2025 | 1,61 | 1,68 | 1,57 | 1,58 | -1,25% | 18.850,00 |
| 08.04.2025 | 1,65 | 1,70 | 1,60 | 1,60 | -1,84% | 21.713,00 |