2,070$
-9,21%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |