2,950$
0,68%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.12.2025 | 2,26 | 2,30 | 2,11 | 2,17 | -6,47% | 66.615,00 |
| 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% | 117.078,00 |
| 22.12.2025 | 2,33 | 2,72 | 2,33 | 2,60 | 16,07% | 232.278,00 |
| 19.12.2025 | 2,18 | 2,60 | 2,15 | 2,24 | 2,75% | 311.871,00 |
| 18.12.2025 | 2,21 | 2,21 | 2,15 | 2,18 | -0,46% | 10.946,00 |
| 17.12.2025 | 2,21 | 2,21 | 2,14 | 2,19 | 0,46% | 30.358,00 |
| 16.12.2025 | 2,21 | 2,28 | 2,13 | 2,18 | -2,68% | 34.385,00 |
| 15.12.2025 | 2,23 | 2,26 | 2,16 | 2,24 | 1,36% | 31.971,00 |
| 12.12.2025 | 2,21 | 2,28 | 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% | 137.090,00 |
| 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% | 20.844,00 |
| 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% | 12.166,00 |
| 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 | -2,31% | 15.803,00 |
| 01.12.2025 | 2,18 | 2,19 | 2,11 | 2,16 | -0,92% | 28.425,00 |
| 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% | 39.400,00 |
| 21.11.2025 | 2,13 | 2,17 | 2,09 | 2,10 | 0,00% | 41.069,00 |
| 20.11.2025 | 2,11 | 2,12 | 2,08 | 2,10 | 0,48% | 9.683,00 |
| 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% | 17.070,00 |
| 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% | 12.348,00 |
| 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% | 10.369,00 |
| 07.11.2025 | 2,13 | 2,13 | 2,04 | 2,05 | -3,30% | 17.368,00 |