2,920$
1,04%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,91 | 3,09 | 2,76 | 2,92 | 2,10% | 171.878,00 |
| 21.05.2026 | 2,77 | 3,03 | 2,71 | 2,86 | 4,00% | 143.696,00 |
| 20.05.2026 | 2,64 | 2,88 | 2,64 | 2,75 | 4,76% | 114.080,00 |
| 19.05.2026 | 2,75 | 2,80 | 2,56 | 2,63 | -6,58% | 49.740,00 |
| 18.05.2026 | 3,02 | 3,08 | 2,75 | 2,81 | -6,33% | 68.474,00 |
| 15.05.2026 | 3,06 | 3,13 | 2,93 | 3,00 | -4,46% | 78.142,00 |
| 14.05.2026 | 3,10 | 3,23 | 3,10 | 3,14 | -1,88% | 26.114,00 |
| 13.05.2026 | 3,19 | 3,23 | 3,09 | 3,20 | 1,59% | 43.103,00 |
| 12.05.2026 | 3,25 | 3,29 | 3,06 | 3,15 | -3,96% | 67.631,00 |
| 11.05.2026 | 3,31 | 3,48 | 3,21 | 3,28 | -0,30% | 48.369,00 |
| 08.05.2026 | 3,24 | 3,42 | 3,13 | 3,29 | 1,86% | 120.755,00 |
| 07.05.2026 | 3,38 | 3,42 | 3,14 | 3,23 | -4,72% | 85.069,00 |
| 06.05.2026 | 3,44 | 3,52 | 3,24 | 3,39 | -2,59% | 101.101,00 |
| 05.05.2026 | 3,62 | 3,71 | 3,43 | 3,48 | -6,70% | 105.125,00 |
| 04.05.2026 | 3,33 | 3,79 | 3,22 | 3,73 | 10,68% | 94.442,00 |
| 01.05.2026 | 3,35 | 3,39 | 3,26 | 3,37 | 0,30% | 28.597,00 |
| 30.04.2026 | 3,34 | 3,42 | 3,26 | 3,36 | 1,51% | 27.821,00 |
| 29.04.2026 | 3,60 | 3,70 | 3,27 | 3,31 | -7,80% | 82.029,00 |
| 28.04.2026 | 3,69 | 3,72 | 3,55 | 3,59 | -2,18% | 59.817,00 |
| 27.04.2026 | 3,79 | 3,79 | 3,62 | 3,67 | -3,17% | 45.076,00 |
| 24.04.2026 | 3,73 | 3,83 | 3,54 | 3,79 | 3,27% | 66.322,00 |
| 23.04.2026 | 3,85 | 3,87 | 3,54 | 3,67 | -5,17% | 74.034,00 |
| 22.04.2026 | 3,74 | 3,92 | 3,70 | 3,87 | 6,03% | 120.633,00 |
| 21.04.2026 | 3,89 | 4,10 | 3,60 | 3,65 | -6,65% | 166.832,00 |
| 20.04.2026 | 3,96 | 3,96 | 3,71 | 3,91 | -1,51% | 55.008,00 |
| 17.04.2026 | 4,11 | 4,20 | 3,85 | 3,97 | -3,17% | 241.495,00 |
| 16.04.2026 | 3,49 | 4,15 | 3,37 | 4,10 | 15,49% | 429.751,00 |
| 15.04.2026 | 3,58 | 3,58 | 3,29 | 3,55 | 0,57% | 66.822,00 |
| 14.04.2026 | 3,49 | 3,65 | 3,38 | 3,53 | 3,52% | 109.333,00 |
| 13.04.2026 | 3,23 | 3,43 | 3,18 | 3,41 | 2,40% | 37.841,00 |
| 10.04.2026 | 3,30 | 3,39 | 3,23 | 3,33 | 1,99% | 24.881,00 |
| 09.04.2026 | 3,18 | 3,36 | 3,09 | 3,27 | 3,65% | 47.205,00 |
| 08.04.2026 | 3,03 | 3,18 | 2,97 | 3,15 | 5,70% | 51.147,00 |
| 07.04.2026 | 3,06 | 3,07 | 2,90 | 2,98 | -4,79% | 47.155,00 |
| 06.04.2026 | 2,95 | 3,17 | 2,91 | 3,13 | 7,19% | 167.832,00 |
| 02.04.2026 | 2,86 | 3,02 | 2,86 | 2,92 | -1,18% | 49.948,00 |
| 01.04.2026 | 2,89 | 3,00 | 2,79 | 2,96 | 3,32% | 68.948,00 |
| 31.03.2026 | 2,70 | 2,91 | 2,65 | 2,86 | 7,12% | 57.742,00 |
| 30.03.2026 | 2,77 | 2,77 | 2,59 | 2,67 | -5,99% | 78.469,00 |
| 27.03.2026 | 3,08 | 3,08 | 2,79 | 2,84 | -6,89% | 118.434,00 |
| 26.03.2026 | 3,32 | 3,32 | 3,03 | 3,05 | -7,29% | 68.879,00 |
| 25.03.2026 | 3,24 | 3,46 | 3,24 | 3,29 | 0,92% | 56.979,00 |
| 24.03.2026 | 3,25 | 3,48 | 3,19 | 3,26 | 2,19% | 72.282,00 |
| 23.03.2026 | 3,13 | 3,38 | 3,05 | 3,19 | 5,28% | 77.485,00 |
| 20.03.2026 | 3,17 | 3,25 | 3,00 | 3,03 | -4,72% | 74.734,00 |
| 19.03.2026 | 3,07 | 3,29 | 3,07 | 3,18 | 3,25% | 87.738,00 |
| 18.03.2026 | 3,21 | 3,29 | 3,05 | 3,08 | -2,84% | 60.064,00 |
| 17.03.2026 | 3,12 | 3,38 | 3,11 | 3,17 | 1,28% | 31.582,00 |
| 16.03.2026 | 3,15 | 3,36 | 3,11 | 3,13 | -0,32% | 55.370,00 |
| 13.03.2026 | 3,24 | 3,35 | 3,04 | 3,14 | -2,48% | 37.124,00 |
| 12.03.2026 | 3,37 | 3,49 | 3,12 | 3,22 | -4,73% | 42.144,00 |
| 11.03.2026 | 3,65 | 3,65 | 3,38 | 3,38 | -7,65% | 40.192,00 |
| 10.03.2026 | 3,47 | 3,74 | 3,46 | 3,66 | 6,09% | 88.775,00 |
| 09.03.2026 | 3,54 | 3,60 | 3,35 | 3,45 | -4,70% | 102.440,00 |
| 06.03.2026 | 3,54 | 3,65 | 3,38 | 3,62 | 1,69% | 86.210,00 |
| 05.03.2026 | 3,78 | 3,78 | 3,50 | 3,56 | -6,32% | 64.220,00 |
| 04.03.2026 | 3,62 | 3,90 | 3,62 | 3,80 | 7,95% | 126.860,00 |
| 03.03.2026 | 3,46 | 3,68 | 3,36 | 3,52 | -1,12% | 144.398,00 |
| 02.03.2026 | 3,05 | 3,66 | 3,05 | 3,56 | 20,27% | 274.983,00 |
| 27.02.2026 | 3,15 | 3,26 | 2,89 | 2,96 | -6,62% | 117.498,00 |
| 26.02.2026 | 3,15 | 3,33 | 3,15 | 3,17 | 0,00% | 35.019,00 |
| 25.02.2026 | 3,00 | 3,24 | 3,00 | 3,17 | 5,67% | 40.267,00 |
| 24.02.2026 | 3,05 | 3,13 | 2,97 | 3,00 | -1,96% | 65.749,00 |
| 23.02.2026 | 3,10 | 3,18 | 2,92 | 3,06 | -1,29% | 79.285,00 |
| 20.02.2026 | 3,13 | 3,31 | 3,07 | 3,10 | -0,96% | 87.455,00 |
| 19.02.2026 | 3,23 | 3,30 | 3,07 | 3,13 | -2,80% | 69.948,00 |
| 18.02.2026 | 3,27 | 3,49 | 3,15 | 3,22 | -0,92% | 89.761,00 |
| 17.02.2026 | 3,30 | 3,34 | 3,11 | 3,25 | -1,22% | 119.691,00 |
| 13.02.2026 | 3,47 | 3,53 | 3,29 | 3,29 | -5,46% | 70.386,00 |
| 12.02.2026 | 3,49 | 3,67 | 3,27 | 3,48 | -0,29% | 198.819,00 |
| 11.02.2026 | 3,39 | 3,55 | 3,25 | 3,49 | 4,18% | 132.762,00 |
| 10.02.2026 | 3,41 | 3,47 | 3,23 | 3,35 | -1,76% | 53.987,00 |
| 09.02.2026 | 3,25 | 3,47 | 3,18 | 3,41 | 7,23% | 99.846,00 |
| 06.02.2026 | 3,07 | 3,39 | 3,07 | 3,18 | 3,92% | 129.781,00 |
| 05.02.2026 | 3,32 | 3,35 | 3,05 | 3,06 | -9,20% | 191.738,00 |
| 04.02.2026 | 3,53 | 3,61 | 3,12 | 3,37 | -3,71% | 219.418,00 |
| 03.02.2026 | 3,65 | 3,75 | 3,37 | 3,50 | -3,31% | 186.458,00 |
| 02.02.2026 | 3,60 | 4,00 | 3,55 | 3,62 | 3,43% | 509.621,00 |
| 30.01.2026 | 3,10 | 3,77 | 3,01 | 3,50 | 13,27% | 616.380,00 |
| 29.01.2026 | 3,10 | 3,32 | 2,92 | 3,09 | 0,32% | 201.470,00 |
| 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% | 209.402,00 |
| 26.01.2026 | 3,25 | 3,40 | 2,97 | 2,99 | -8,28% | 245.073,00 |
| 23.01.2026 | 3,65 | 3,65 | 3,26 | 3,26 | -9,94% | 249.411,00 |
| 22.01.2026 | 4,09 | 4,28 | 3,26 | 3,62 | -7,18% | 769.616,00 |
| 21.01.2026 | 4,21 | 4,74 | 3,75 | 3,90 | -6,70% | 877.006,00 |
| 20.01.2026 | 3,35 | 4,74 | 3,29 | 4,18 | 23,30% | 3.032.354,00 |
| 16.01.2026 | 3,37 | 3,70 | 3,27 | 3,39 | 1,50% | 378.162,00 |
| 15.01.2026 | 3,10 | 3,78 | 3,02 | 3,34 | 10,96% | 1.616.724,00 |
| 14.01.2026 | 2,50 | 3,05 | 2,41 | 3,01 | 21,37% | 596.147,00 |
| 13.01.2026 | 2,69 | 2,72 | 2,41 | 2,48 | -6,77% | 228.433,00 |
| 12.01.2026 | 2,56 | 2,69 | 2,51 | 2,66 | 4,31% | 43.474,00 |
| 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% | 469.381,00 |
| 07.01.2026 | 2,35 | 2,57 | 2,35 | 2,47 | 4,22% | 88.106,00 |
| 06.01.2026 | 2,31 | 2,44 | 2,31 | 2,37 | 2,16% | 42.843,00 |
| 05.01.2026 | 2,34 | 2,45 | 2,27 | 2,32 | 0,00% | 54.081,00 |
| 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% | 46.213,00 |