1,930$
-4,46%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,99 | 2,04 | 1,82 | 1,93 | -4,46% | 58.658,00 |
| 20.02.2025 | 2,06 | 2,08 | 1,95 | 2,02 | -0,98% | 41.999,00 |
| 19.02.2025 | 2,07 | 2,17 | 2,02 | 2,04 | -2,86% | 38.391,00 |
| 18.02.2025 | 2,11 | 2,18 | 2,10 | 2,10 | 0,77% | 25.379,00 |
| 14.02.2025 | 2,05 | 2,11 | 2,03 | 2,08 | 1,66% | 19.755,00 |
| 13.02.2025 | 2,14 | 2,14 | 2,00 | 2,05 | -4,65% | 45.485,00 |
| 12.02.2025 | 2,21 | 2,22 | 2,07 | 2,15 | -2,71% | 43.341,00 |
| 11.02.2025 | 2,21 | 2,35 | 2,17 | 2,21 | -1,78% | 35.757,00 |
| 10.02.2025 | 2,29 | 2,34 | 2,17 | 2,25 | -0,44% | 28.868,00 |
| 07.02.2025 | 2,27 | 2,38 | 2,18 | 2,26 | 0,44% | 29.064,00 |
| 06.02.2025 | 2,43 | 2,43 | 2,18 | 2,25 | -3,85% | 59.873,00 |
| 05.02.2025 | 2,25 | 2,40 | 2,20 | 2,34 | 5,88% | 69.327,00 |
| 04.02.2025 | 2,16 | 2,27 | 2,15 | 2,21 | 2,31% | 84.181,00 |
| 03.02.2025 | 2,12 | 2,21 | 2,02 | 2,16 | 1,03% | 76.329,00 |
| 31.01.2025 | 2,23 | 2,25 | 2,09 | 2,14 | -2,56% | 52.006,00 |
| 30.01.2025 | 2,10 | 2,24 | 1,98 | 2,19 | 8,08% | 98.602,00 |
| 29.01.2025 | 2,01 | 2,07 | 1,98 | 2,03 | 0,50% | 16.955,00 |
| 28.01.2025 | 2,11 | 2,11 | 1,96 | 2,02 | -3,35% | 68.367,00 |
| 27.01.2025 | 2,09 | 2,21 | 1,89 | 2,09 | -1,88% | 228.523,00 |
| 24.01.2025 | 2,35 | 2,35 | 2,09 | 2,13 | -5,12% | 59.658,00 |
| 23.01.2025 | 2,25 | 2,42 | 2,21 | 2,25 | 4,18% | 152.730,00 |
| 22.01.2025 | 2,27 | 2,27 | 1,96 | 2,16 | -3,79% | 198.004,00 |
| 21.01.2025 | 1,93 | 2,47 | 1,83 | 2,24 | 15,46% | 283.327,00 |
| 17.01.2025 | 2,08 | 2,20 | 1,88 | 1,94 | -8,92% | 32.528,00 |
| 16.01.2025 | 2,13 | 2,20 | 2,06 | 2,13 | 0,00% | 36.861,00 |
| 15.01.2025 | 2,09 | 2,20 | 2,00 | 2,13 | 2,40% | 22.017,00 |
| 14.01.2025 | 2,00 | 2,30 | 1,96 | 2,08 | 6,12% | 48.525,00 |
| 13.01.2025 | 2,12 | 2,20 | 1,81 | 1,96 | -9,26% | 102.068,00 |
| 10.01.2025 | 2,06 | 2,22 | 2,05 | 2,16 | 1,89% | 80.100,00 |
| 08.01.2025 | 2,52 | 2,61 | 1,91 | 2,12 | -15,87% | 205.815,00 |
| 07.01.2025 | 3,03 | 3,09 | 2,52 | 2,52 | -17,38% | 259.257,00 |
| 06.01.2025 | 2,62 | 3,72 | 2,62 | 3,05 | 15,09% | 1.327.893,00 |
| 03.01.2025 | 1,69 | 3,20 | 1,67 | 2,65 | 58,68% | 3.310.181,00 |
| 02.01.2025 | 1,71 | 1,88 | 1,63 | 1,67 | -6,18% | 83.377,00 |
| 31.12.2024 | 1,87 | 1,95 | 1,77 | 1,78 | -6,32% | 26.759,00 |
| 30.12.2024 | 2,05 | 2,05 | 1,86 | 1,90 | -8,21% | 30.071,00 |
| 27.12.2024 | 2,05 | 2,07 | 1,94 | 2,07 | 1,97% | 22.951,00 |
| 26.12.2024 | 2,07 | 2,07 | 1,88 | 2,03 | 5,18% | 35.540,00 |
| 24.12.2024 | 1,96 | 2,14 | 1,88 | 1,93 | -3,50% | 36.846,00 |
| 23.12.2024 | 2,08 | 2,24 | 1,84 | 2,00 | -3,85% | 68.209,00 |
| 20.12.2024 | 2,30 | 2,33 | 1,90 | 2,08 | -8,77% | 87.909,00 |
| 19.12.2024 | 2,65 | 2,93 | 1,96 | 2,28 | 2,24% | 445.532,00 |
| 18.12.2024 | 1,67 | 2,30 | 1,66 | 2,23 | 34,34% | 464.793,00 |
| 17.12.2024 | 1,56 | 1,67 | 1,55 | 1,66 | 5,06% | 21.089,00 |
| 16.12.2024 | 1,57 | 1,61 | 1,55 | 1,58 | 0,64% | 14.889,00 |
| 13.12.2024 | 1,57 | 1,61 | 1,57 | 1,57 | 0,00% | 2.332,00 |
| 12.12.2024 | 1,57 | 1,60 | 1,57 | 1,57 | 0,00% | 6.603,00 |
| 11.12.2024 | 1,61 | 1,61 | 1,57 | 1,57 | 0,00% | 3.865,00 |
| 10.12.2024 | 1,60 | 1,64 | 1,54 | 1,57 | -4,27% | 20.284,00 |
| 09.12.2024 | 1,57 | 1,64 | 1,55 | 1,64 | 5,13% | 6.356,00 |
| 06.12.2024 | 1,58 | 1,58 | 1,52 | 1,56 | -0,64% | 8.189,00 |
| 05.12.2024 | 1,51 | 1,63 | 1,51 | 1,57 | 4,67% | 16.907,00 |
| 04.12.2024 | 1,53 | 1,54 | 1,50 | 1,50 | 0,00% | 4.739,00 |
| 03.12.2024 | 1,60 | 1,60 | 1,47 | 1,50 | -5,06% | 13.696,00 |
| 02.12.2024 | 1,55 | 1,61 | 1,55 | 1,58 | 1,28% | 19.678,00 |
| 29.11.2024 | 1,51 | 1,60 | 1,51 | 1,56 | 3,31% | 14.293,00 |
| 27.11.2024 | 1,38 | 1,58 | 1,37 | 1,51 | 6,34% | 43.152,00 |
| 26.11.2024 | 1,40 | 1,42 | 1,37 | 1,42 | 2,16% | 22.121,00 |
| 25.11.2024 | 1,42 | 1,47 | 1,36 | 1,39 | 0,72% | 60.558,00 |
| 22.11.2024 | 1,37 | 1,41 | 1,36 | 1,38 | -0,36% | 7.233,00 |
| 20.11.2024 | 1,42 | 1,42 | 1,34 | 1,39 | -1,07% | 18.636,00 |
| 19.11.2024 | 1,38 | 1,42 | 1,35 | 1,40 | 0,00% | 2.946,00 |
| 18.11.2024 | 1,40 | 1,43 | 1,36 | 1,40 | 2,94% | 9.181,00 |
| 15.11.2024 | 1,36 | 1,43 | 1,35 | 1,36 | -0,01% | 12.034,00 |
| 14.11.2024 | 1,37 | 1,39 | 1,35 | 1,36 | -2,85% | 23.792,00 |
| 13.11.2024 | 1,46 | 1,46 | 1,36 | 1,40 | 1,45% | 6.966,00 |
| 12.11.2024 | 1,46 | 1,47 | 1,31 | 1,38 | 1,47% | 56.535,00 |
| 11.11.2024 | 1,45 | 1,45 | 1,36 | 1,36 | 0,07% | 4.462,00 |
| 08.11.2024 | 1,38 | 1,38 | 1,33 | 1,36 | -0,80% | 10.268,00 |
| 07.11.2024 | 1,38 | 1,39 | 1,35 | 1,37 | -2,14% | 11.934,00 |
| 06.11.2024 | 1,41 | 1,45 | 1,34 | 1,40 | 2,19% | 31.048,00 |
| 05.11.2024 | 1,34 | 1,42 | 1,34 | 1,37 | 1,48% | 38.759,00 |
| 04.11.2024 | 1,37 | 1,46 | 1,34 | 1,35 | -0,74% | 6.758,00 |
| 01.11.2024 | 1,41 | 1,41 | 1,33 | 1,36 | 3,03% | 2.281,00 |
| 31.10.2024 | 1,33 | 1,34 | 1,30 | 1,32 | -5,04% | 17.923,00 |
| 30.10.2024 | 1,39 | 1,47 | 1,33 | 1,39 | 2,96% | 10.020,00 |
| 29.10.2024 | 1,46 | 1,46 | 1,33 | 1,35 | -4,26% | 26.051,00 |
| 28.10.2024 | 1,47 | 1,51 | 1,35 | 1,41 | -4,08% | 13.224,00 |
| 25.10.2024 | 1,49 | 1,50 | 1,36 | 1,47 | -3,92% | 23.774,00 |
| 24.10.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 0,66% | 7.063,00 |
| 23.10.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,33% | 1.452,00 |
| 22.10.2024 | 1,51 | 1,53 | 1,50 | 1,50 | -1,32% | 8.105,00 |
| 21.10.2024 | 1,50 | 1,54 | 1,50 | 1,52 | -1,30% | 3.061,00 |
| 18.10.2024 | 1,50 | 1,55 | 1,50 | 1,54 | -0,96% | 12.875,00 |
| 17.10.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,32% | 3.353,00 |
| 16.10.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 2,65% | 3.893,00 |
| 15.10.2024 | 1,55 | 1,55 | 1,49 | 1,51 | -0,98% | 13.292,00 |
| 14.10.2024 | 1,51 | 1,55 | 1,50 | 1,53 | 1,67% | 4.476,00 |
| 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 |