1,965$
3,42%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 1,89 | 1,94 | 1,89 | 1,90 | 0,16% | 2.776,00 |
| 25.05.2023 | 1,92 | 1,92 | 1,90 | 1,90 | -3,55% | 8.242,00 |
| 24.05.2023 | 1,95 | 1,97 | 1,92 | 1,97 | 3,14% | 4.112,00 |
| 23.05.2023 | 1,95 | 1,98 | 1,89 | 1,91 | 0,00% | 13.580,00 |
| 22.05.2023 | 1,98 | 1,98 | 1,91 | 1,91 | -0,98% | 1.097,00 |
| 19.05.2023 | 1,89 | 1,94 | 1,89 | 1,93 | -2,08% | 3.992,00 |
| 18.05.2023 | 1,99 | 1,99 | 1,92 | 1,97 | 0,00% | 1.060,00 |
| 17.05.2023 | 1,98 | 1,98 | 1,90 | 1,97 | 3,03% | 3.312,00 |
| 16.05.2023 | 1,95 | 2,03 | 1,90 | 1,91 | -3,34% | 16.611,00 |
| 15.05.2023 | 1,91 | 2,00 | 1,91 | 1,98 | 1,44% | 10.951,00 |
| 12.05.2023 | 1,95 | 1,96 | 1,91 | 1,95 | 0,00% | 954,00 |
| 11.05.2023 | 1,99 | 1,99 | 1,95 | 1,95 | 0,00% | 9.777,00 |
| 10.05.2023 | 1,97 | 2,00 | 1,95 | 1,95 | -2,50% | 10.751,00 |
| 09.05.2023 | 2,01 | 2,04 | 1,90 | 2,00 | -0,50% | 35.794,00 |
| 08.05.2023 | 2,03 | 2,06 | 2,00 | 2,01 | 1,52% | 3.471,00 |
| 05.05.2023 | 1,90 | 2,02 | 1,90 | 1,98 | 6,80% | 21.041,00 |
| 04.05.2023 | 1,95 | 1,95 | 1,82 | 1,85 | -4,92% | 63.850,00 |
| 03.05.2023 | 2,05 | 2,07 | 1,95 | 1,95 | -2,01% | 6.404,00 |
| 02.05.2023 | 2,01 | 2,01 | 1,96 | 1,99 | 0,51% | 28.141,00 |
| 01.05.2023 | 2,05 | 2,07 | 1,96 | 1,98 | -1,79% | 27.884,00 |
| 28.04.2023 | 1,99 | 2,05 | 1,97 | 2,02 | 1,31% | 8.360,00 |
| 27.04.2023 | 2,08 | 2,08 | 1,96 | 1,99 | -4,33% | 33.373,00 |
| 26.04.2023 | 2,10 | 2,12 | 2,07 | 2,08 | -2,80% | 4.596,00 |
| 25.04.2023 | 2,10 | 2,15 | 2,10 | 2,14 | 1,42% | 7.078,00 |
| 24.04.2023 | 2,16 | 2,22 | 2,11 | 2,11 | -1,86% | 4.169,00 |
| 21.04.2023 | 2,12 | 2,15 | 2,09 | 2,15 | -0,23% | 1.735,00 |
| 20.04.2023 | 2,22 | 2,22 | 2,16 | 2,16 | -2,49% | 5.484,00 |
| 19.04.2023 | 2,22 | 2,23 | 2,21 | 2,21 | -2,21% | 2.704,00 |
| 18.04.2023 | 2,24 | 2,30 | 2,24 | 2,26 | 0,89% | 19.794,00 |
| 17.04.2023 | 2,20 | 2,24 | 2,15 | 2,24 | 2,75% | 14.510,00 |
| 14.04.2023 | 2,12 | 2,18 | 2,08 | 2,18 | 5,31% | 24.914,00 |
| 13.04.2023 | 2,07 | 2,10 | 2,00 | 2,07 | -1,43% | 8.576,00 |
| 12.04.2023 | 2,15 | 2,15 | 2,05 | 2,10 | 0,00% | 36.036,00 |
| 11.04.2023 | 2,11 | 2,13 | 2,09 | 2,10 | -0,94% | 5.699,00 |
| 10.04.2023 | 2,08 | 2,15 | 2,08 | 2,12 | 1,92% | 8.091,00 |
| 06.04.2023 | 2,08 | 2,12 | 2,08 | 2,08 | -0,48% | 3.321,00 |
| 05.04.2023 | 2,11 | 2,12 | 2,08 | 2,09 | -0,95% | 7.501,00 |
| 04.04.2023 | 2,05 | 2,11 | 2,00 | 2,11 | 3,43% | 11.357,00 |
| 03.04.2023 | 2,00 | 2,04 | 2,00 | 2,04 | 3,55% | 19.459,00 |
| 31.03.2023 | 1,97 | 2,00 | 1,92 | 1,97 | 1,03% | 5.296,00 |
| 30.03.2023 | 1,93 | 1,95 | 1,92 | 1,95 | 2,63% | 7.900,00 |
| 29.03.2023 | 2,06 | 2,07 | 1,82 | 1,90 | -7,77% | 129.786,00 |
| 28.03.2023 | 2,01 | 2,10 | 2,01 | 2,06 | 3,00% | 4.461,00 |
| 27.03.2023 | 2,02 | 2,04 | 2,00 | 2,00 | -2,91% | 11.965,00 |
| 24.03.2023 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | 2.106,00 |
| 23.03.2023 | 2,02 | 2,04 | 2,02 | 2,02 | 0,00% | 2.262,00 |
| 22.03.2023 | 2,05 | 2,11 | 2,02 | 2,02 | -0,49% | 16.998,00 |
| 21.03.2023 | 2,10 | 2,11 | 2,03 | 2,03 | -2,40% | 14.407,00 |
| 20.03.2023 | 2,14 | 2,14 | 2,08 | 2,08 | -1,89% | 14.123,00 |
| 17.03.2023 | 2,04 | 2,12 | 2,04 | 2,12 | 1,44% | 6.566,00 |
| 16.03.2023 | 2,03 | 2,19 | 1,90 | 2,09 | 10,00% | 100.599,00 |
| 15.03.2023 | 1,86 | 2,04 | 1,82 | 1,90 | -0,52% | 30.907,00 |
| 14.03.2023 | 1,89 | 2,02 | 1,86 | 1,91 | 1,87% | 34.346,00 |
| 13.03.2023 | 1,87 | 1,89 | 1,83 | 1,88 | 1,08% | 19.496,00 |
| 10.03.2023 | 1,90 | 1,90 | 1,84 | 1,86 | -2,37% | 18.161,00 |
| 09.03.2023 | 1,98 | 1,98 | 1,89 | 1,90 | -2,56% | 9.144,00 |
| 08.03.2023 | 1,98 | 1,98 | 1,95 | 1,95 | -1,52% | 5.023,00 |
| 07.03.2023 | 1,97 | 2,00 | 1,97 | 1,98 | 0,00% | 6.388,00 |
| 06.03.2023 | 2,06 | 2,08 | 1,98 | 1,98 | -2,94% | 24.944,00 |
| 03.03.2023 | 2,03 | 2,04 | 1,99 | 2,04 | 0,20% | 18.950,00 |
| 02.03.2023 | 2,05 | 2,07 | 2,03 | 2,04 | -2,12% | 10.459,00 |
| 01.03.2023 | 2,08 | 2,10 | 2,02 | 2,08 | -0,95% | 4.492,00 |
| 28.02.2023 | 2,11 | 2,12 | 2,04 | 2,10 | 0,00% | 5.253,00 |
| 27.02.2023 | 2,12 | 2,12 | 2,00 | 2,10 | 4,48% | 13.990,00 |
| 24.02.2023 | 2,02 | 2,07 | 2,00 | 2,01 | -2,43% | 10.923,00 |
| 23.02.2023 | 2,14 | 2,15 | 2,04 | 2,06 | -3,29% | 22.852,00 |
| 22.02.2023 | 1,99 | 2,14 | 1,99 | 2,13 | 6,50% | 16.828,00 |
| 21.02.2023 | 2,02 | 2,05 | 1,96 | 2,00 | -1,96% | 6.377,00 |
| 17.02.2023 | 2,04 | 2,10 | 2,02 | 2,04 | 0,99% | 7.363,00 |
| 16.02.2023 | 2,04 | 2,06 | 1,97 | 2,02 | -1,46% | 4.032,00 |
| 15.02.2023 | 2,00 | 2,06 | 2,00 | 2,05 | 0,74% | 4.715,00 |
| 14.02.2023 | 2,03 | 2,04 | 2,01 | 2,04 | 0,25% | 6.378,00 |
| 13.02.2023 | 1,99 | 2,05 | 1,99 | 2,03 | 0,00% | 8.128,00 |
| 10.02.2023 | 1,99 | 2,05 | 1,96 | 2,03 | 3,05% | 16.496,00 |
| 09.02.2023 | 1,99 | 2,00 | 1,97 | 1,97 | -1,50% | 8.150,00 |
| 08.02.2023 | 1,95 | 2,01 | 1,95 | 2,00 | 2,56% | 38.920,00 |
| 07.02.2023 | 1,91 | 1,95 | 1,90 | 1,95 | 1,56% | 5.107,00 |
| 06.02.2023 | 1,93 | 1,95 | 1,87 | 1,92 | 2,13% | 9.631,00 |
| 03.02.2023 | 1,87 | 1,95 | 1,84 | 1,88 | -1,05% | 103.515,00 |
| 02.02.2023 | 1,82 | 1,93 | 1,78 | 1,90 | 3,26% | 49.091,00 |
| 01.02.2023 | 1,90 | 1,95 | 1,76 | 1,84 | -1,60% | 89.180,00 |
| 31.01.2023 | 1,86 | 1,93 | 1,77 | 1,87 | 3,89% | 78.964,00 |
| 30.01.2023 | 1,86 | 1,90 | 1,80 | 1,80 | -2,17% | 31.588,00 |
| 27.01.2023 | 1,90 | 1,96 | 1,81 | 1,84 | -4,91% | 52.785,00 |
| 26.01.2023 | 1,90 | 1,94 | 1,90 | 1,94 | 2,93% | 2.733,00 |
| 25.01.2023 | 1,95 | 1,97 | 1,88 | 1,88 | -2,08% | 34.862,00 |
| 24.01.2023 | 1,88 | 2,02 | 1,84 | 1,92 | 2,95% | 76.339,00 |
| 23.01.2023 | 1,93 | 1,93 | 1,76 | 1,87 | -4,85% | 98.445,00 |
| 20.01.2023 | 1,91 | 1,97 | 1,90 | 1,96 | 1,03% | 21.073,00 |
| 19.01.2023 | 1,85 | 2,03 | 1,85 | 1,94 | 3,19% | 21.591,00 |
| 18.01.2023 | 1,90 | 1,93 | 1,87 | 1,88 | 0,00% | 7.779,00 |
| 17.01.2023 | 1,92 | 1,97 | 1,85 | 1,88 | -2,08% | 24.036,00 |
| 13.01.2023 | 1,97 | 1,97 | 1,85 | 1,92 | -3,03% | 132.366,00 |
| 12.01.2023 | 2,03 | 2,03 | 1,95 | 1,98 | -1,00% | 16.676,00 |
| 11.01.2023 | 2,02 | 2,04 | 2,00 | 2,00 | -3,38% | 8.809,00 |
| 10.01.2023 | 2,02 | 2,09 | 2,01 | 2,07 | 0,00% | 24.124,00 |
| 09.01.2023 | 2,07 | 2,07 | 2,01 | 2,07 | 0,98% | 25.522,00 |
| 06.01.2023 | 2,02 | 2,06 | 1,98 | 2,05 | 0,24% | 4.077,00 |
| 05.01.2023 | 1,99 | 2,06 | 1,92 | 2,05 | 2,76% | 11.814,00 |
| 04.01.2023 | 1,98 | 1,99 | 1,92 | 1,99 | -0,50% | 1.934,00 |