3,620$
3,43%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 3,60 | 4,00 | 3,55 | 3,62 | 3,43% | 509.154,00 |
| 30.01.2026 | 3,10 | 3,77 | 3,01 | 3,50 | 13,27% | 616.380,00 |
| 29.01.2026 | 3,10 | 3,19 | 2,92 | 3,09 | 0,32% | 201.431,00 |
| 28.01.2026 | 3,36 | 3,46 | 3,08 | 3,08 | -8,33% | 107.372,00 |
| 27.01.2026 | 2,99 | 3,44 | 2,93 | 3,36 | 12,37% | 208.235,00 |
| 26.01.2026 | 3,25 | 3,40 | 2,97 | 2,99 | -8,28% | 244.042,00 |
| 23.01.2026 | 3,65 | 3,65 | 3,26 | 3,26 | -10,81% | 249.411,00 |
| 22.01.2026 | 4,09 | 4,28 | 3,26 | 3,66 | -6,28% | 757.561,00 |
| 21.01.2026 | 4,21 | 4,73 | 3,75 | 3,90 | -6,02% | 874.447,00 |
| 20.01.2026 | 3,35 | 4,74 | 3,29 | 4,15 | 22,42% | 2.994.504,00 |
| 16.01.2026 | 3,37 | 3,70 | 3,27 | 3,39 | 1,50% | 378.162,00 |
| 15.01.2026 | 3,10 | 3,78 | 3,05 | 3,34 | 12,84% | 1.612.475,00 |
| 14.01.2026 | 2,50 | 3,05 | 2,41 | 2,96 | 19,35% | 578.358,00 |
| 13.01.2026 | 2,69 | 2,72 | 2,41 | 2,48 | -6,77% | 226.223,00 |
| 12.01.2026 | 2,56 | 2,69 | 2,51 | 2,66 | 4,31% | 42.249,00 |
| 09.01.2026 | 2,69 | 2,74 | 2,50 | 2,55 | -3,41% | 117.934,00 |
| 08.01.2026 | 2,50 | 2,75 | 2,50 | 2,64 | 6,88% | 467.048,00 |
| 07.01.2026 | 2,35 | 2,57 | 2,35 | 2,47 | 4,22% | 81.287,00 |
| 06.01.2026 | 2,31 | 2,44 | 2,31 | 2,37 | 2,16% | 42.833,00 |
| 05.01.2026 | 2,34 | 2,45 | 2,27 | 2,32 | 0,00% | 52.981,00 |
| 02.01.2026 | 2,52 | 2,56 | 2,28 | 2,32 | -4,92% | 108.052,00 |
| 31.12.2025 | 2,18 | 2,49 | 2,17 | 2,44 | 11,93% | 150.916,00 |
| 30.12.2025 | 2,20 | 2,31 | 2,15 | 2,18 | 0,46% | 45.813,00 |
| 29.12.2025 | 2,26 | 2,30 | 2,11 | 2,17 | -6,47% | 66.586,00 |
| 26.12.2025 | 2,36 | 2,41 | 2,28 | 2,32 | -1,69% | 49.280,00 |
| 24.12.2025 | 2,46 | 2,51 | 2,31 | 2,36 | -6,72% | 64.654,00 |
| 23.12.2025 | 2,47 | 2,60 | 2,15 | 2,53 | -2,69% | 110.476,00 |
| 22.12.2025 | 2,33 | 2,72 | 2,33 | 2,60 | 16,07% | 227.513,00 |
| 19.12.2025 | 2,18 | 2,60 | 2,15 | 2,24 | 3,70% | 311.871,00 |
| 18.12.2025 | 2,21 | 2,21 | 2,15 | 2,16 | 0,00% | 10.946,00 |
| 17.12.2025 | 2,21 | 2,21 | 2,14 | 2,16 | -1,82% | 30.324,00 |
| 16.12.2025 | 2,21 | 2,28 | 2,13 | 2,20 | -0,45% | 34.185,00 |
| 15.12.2025 | 2,23 | 2,26 | 2,16 | 2,21 | 0,00% | 31.971,00 |
| 12.12.2025 | 2,21 | 2,29 | 2,10 | 2,21 | -0,90% | 28.200,00 |
| 11.12.2025 | 2,29 | 2,33 | 2,17 | 2,23 | -2,62% | 32.311,00 |
| 10.12.2025 | 2,15 | 2,39 | 2,14 | 2,29 | 6,02% | 137.078,00 |
| 09.12.2025 | 2,15 | 2,20 | 2,13 | 2,16 | 1,41% | 16.681,00 |
| 08.12.2025 | 2,07 | 2,15 | 2,07 | 2,13 | 2,40% | 20.744,00 |
| 05.12.2025 | 2,10 | 2,11 | 2,06 | 2,08 | 0,00% | 15.332,00 |
| 04.12.2025 | 2,06 | 2,08 | 2,05 | 2,08 | 0,97% | 11.166,00 |
| 03.12.2025 | 2,10 | 2,11 | 2,06 | 2,06 | -2,37% | 8.170,00 |
| 02.12.2025 | 2,13 | 2,16 | 2,07 | 2,11 | -0,94% | 15.780,00 |
| 01.12.2025 | 2,18 | 2,19 | 2,11 | 2,13 | -2,29% | 28.353,00 |
| 28.11.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 2,35% | 8.773,00 |
| 26.11.2025 | 2,16 | 2,20 | 2,12 | 2,13 | -0,47% | 13.500,00 |
| 25.11.2025 | 2,10 | 2,15 | 2,10 | 2,14 | 1,42% | 19.448,00 |
| 24.11.2025 | 2,10 | 2,17 | 2,09 | 2,11 | 0,48% | 30.051,00 |
| 21.11.2025 | 2,13 | 2,17 | 2,09 | 2,10 | -0,47% | 41.069,00 |
| 20.11.2025 | 2,11 | 2,12 | 2,08 | 2,11 | 0,96% | 9.513,00 |
| 19.11.2025 | 2,10 | 2,10 | 2,05 | 2,09 | 0,00% | 10.348,00 |
| 18.11.2025 | 2,05 | 2,09 | 2,04 | 2,09 | 1,95% | 9.529,00 |
| 17.11.2025 | 2,04 | 2,11 | 2,04 | 2,05 | -0,97% | 17.064,00 |
| 14.11.2025 | 2,02 | 2,11 | 1,97 | 2,07 | 3,76% | 12.420,00 |
| 13.11.2025 | 2,02 | 2,05 | 1,97 | 2,00 | -1,24% | 12.142,00 |
| 12.11.2025 | 2,07 | 2,08 | 2,01 | 2,02 | -4,72% | 12.804,00 |
| 11.11.2025 | 2,13 | 2,13 | 2,08 | 2,12 | -0,93% | 5.877,00 |
| 10.11.2025 | 2,06 | 2,14 | 2,03 | 2,14 | 4,39% | 10.353,00 |
| 07.11.2025 | 2,13 | 2,13 | 2,04 | 2,05 | -3,30% | 17.368,00 |
| 06.11.2025 | 2,18 | 2,18 | 2,04 | 2,12 | -3,20% | 19.894,00 |
| 05.11.2025 | 2,12 | 2,19 | 2,08 | 2,19 | 5,80% | 15.557,00 |
| 04.11.2025 | 2,07 | 2,14 | 2,03 | 2,07 | 0,00% | 24.391,00 |
| 03.11.2025 | 2,01 | 2,08 | 1,99 | 2,07 | 4,02% | 22.679,00 |
| 31.10.2025 | 2,03 | 2,03 | 1,96 | 1,99 | -1,49% | 15.280,00 |
| 30.10.2025 | 1,98 | 2,04 | 1,95 | 2,02 | 4,49% | 28.304,00 |
| 29.10.2025 | 2,03 | 2,06 | 1,91 | 1,93 | -6,61% | 29.803,00 |
| 28.10.2025 | 2,07 | 2,09 | 2,04 | 2,07 | 1,47% | 8.840,00 |
| 27.10.2025 | 2,06 | 2,10 | 2,02 | 2,04 | -1,45% | 17.505,00 |
| 24.10.2025 | 2,01 | 2,15 | 2,01 | 2,07 | 3,50% | 25.209,00 |
| 23.10.2025 | 2,06 | 2,10 | 2,00 | 2,00 | -1,96% | 23.425,00 |
| 22.10.2025 | 2,06 | 2,09 | 2,02 | 2,04 | -2,86% | 14.529,00 |
| 21.10.2025 | 2,10 | 2,13 | 2,08 | 2,10 | 0,00% | 18.501,00 |
| 20.10.2025 | 2,11 | 2,15 | 2,06 | 2,10 | 1,94% | 22.181,00 |
| 17.10.2025 | 2,09 | 2,14 | 2,00 | 2,06 | 0,37% | 43.302,00 |
| 16.10.2025 | 2,20 | 2,32 | 2,03 | 2,05 | -5,85% | 45.466,00 |
| 15.10.2025 | 2,13 | 2,34 | 2,13 | 2,18 | -5,42% | 45.719,00 |
| 14.10.2025 | 2,20 | 2,31 | 2,16 | 2,31 | 3,25% | 17.132,00 |
| 13.10.2025 | 2,20 | 2,24 | 2,12 | 2,23 | 3,35% | 10.978,00 |
| 10.10.2025 | 2,32 | 2,34 | 2,16 | 2,16 | -5,26% | 28.216,00 |
| 09.10.2025 | 2,37 | 2,37 | 2,26 | 2,28 | -4,20% | 19.271,00 |
| 08.10.2025 | 2,25 | 2,39 | 2,19 | 2,38 | 4,39% | 43.887,00 |
| 07.10.2025 | 2,41 | 2,42 | 2,24 | 2,28 | -3,80% | 25.858,00 |
| 06.10.2025 | 2,40 | 2,42 | 2,28 | 2,37 | -0,71% | 48.889,00 |
| 03.10.2025 | 2,28 | 2,44 | 2,28 | 2,39 | 5,15% | 19.005,00 |
| 02.10.2025 | 2,22 | 2,29 | 2,22 | 2,27 | 0,44% | 22.448,00 |
| 01.10.2025 | 2,27 | 2,28 | 2,14 | 2,26 | 6,10% | 36.796,00 |
| 30.09.2025 | 2,01 | 2,28 | 2,00 | 2,13 | 1,91% | 62.474,00 |
| 29.09.2025 | 2,10 | 2,26 | 2,09 | 2,09 | -2,34% | 17.661,00 |
| 26.09.2025 | 2,17 | 2,18 | 2,10 | 2,14 | -0,47% | 25.632,00 |
| 25.09.2025 | 2,19 | 2,23 | 2,09 | 2,15 | -4,02% | 29.165,00 |
| 24.09.2025 | 2,22 | 2,26 | 2,19 | 2,24 | 0,00% | 14.060,00 |
| 23.09.2025 | 2,18 | 2,31 | 2,18 | 2,24 | 0,45% | 23.283,00 |
| 22.09.2025 | 2,29 | 2,34 | 2,23 | 2,23 | -4,70% | 20.579,00 |
| 19.09.2025 | 2,27 | 2,35 | 2,22 | 2,34 | -0,43% | 57.542,00 |
| 18.09.2025 | 2,14 | 2,38 | 2,14 | 2,35 | 6,33% | 71.044,00 |
| 17.09.2025 | 2,22 | 2,30 | 2,21 | 2,21 | -1,78% | 84.465,00 |
| 16.09.2025 | 2,25 | 2,37 | 2,15 | 2,25 | 0,45% | 179.242,00 |
| 15.09.2025 | 2,12 | 2,25 | 2,05 | 2,24 | 6,16% | 90.633,00 |
| 12.09.2025 | 1,92 | 2,13 | 1,89 | 2,11 | 10,47% | 163.475,00 |
| 11.09.2025 | 1,96 | 2,00 | 1,91 | 1,91 | -2,05% | 47.871,00 |
| 10.09.2025 | 2,02 | 2,09 | 1,95 | 1,95 | -6,70% | 147.699,00 |