0,290$
-12,12%
Echtzeit-Aktienkurs Synlogic
Bid:
Ask:
Aktienkurse zur Synlogic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,68 | 1,77 | 1,67 | 1,74 | 5,75% | 49.337,00 |
| 15.09.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 3,48% | 31.765,00 |
| 12.09.2025 | 1,50 | 1,60 | 1,50 | 1,59 | 8,16% | 46.993,00 |
| 11.09.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -2,00% | 4.595,00 |
| 10.09.2025 | 1,45 | 1,54 | 1,45 | 1,50 | 2,74% | 31.438,00 |
| 09.09.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -0,68% | 8.581,00 |
| 08.09.2025 | 1,45 | 1,50 | 1,45 | 1,47 | 0,68% | 6.380,00 |
| 05.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -2,67% | 10.812,00 |
| 13.12.2024 | 1,55 | 1,55 | 1,46 | 1,50 | -1,32% | 87.718,00 |
| 12.12.2024 | 1,60 | 1,60 | 1,44 | 1,52 | -0,65% | 97.633,00 |
| 11.12.2024 | 1,75 | 1,88 | 1,48 | 1,53 | 5,52% | 1.019.105,00 |
| 10.12.2024 | 1,37 | 1,45 | 1,36 | 1,45 | 3,57% | 20.655,00 |
| 09.12.2024 | 1,40 | 1,44 | 1,36 | 1,40 | -2,78% | 7.710,00 |
| 06.12.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | 19.024,00 |
| 05.12.2024 | 1,38 | 1,41 | 1,37 | 1,41 | -0,16% | 8.980,00 |
| 04.12.2024 | 1,37 | 1,44 | 1,37 | 1,41 | 0,88% | 8.265,00 |
| 03.12.2024 | 1,42 | 1,42 | 1,38 | 1,40 | -0,71% | 6.952,00 |
| 02.12.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -0,35% | 11.406,00 |
| 29.11.2024 | 1,41 | 1,44 | 1,39 | 1,42 | 0,35% | 4.006,00 |
| 27.11.2024 | 1,43 | 1,44 | 1,41 | 1,41 | 0,71% | 4.485,00 |
| 26.11.2024 | 1,43 | 1,43 | 1,40 | 1,40 | 0,72% | 10.333,00 |
| 25.11.2024 | 1,42 | 1,44 | 1,36 | 1,39 | -2,80% | 10.632,00 |
| 22.11.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,02% | 7.507,00 |
| 20.11.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 6,24% | 2.134,00 |
| 19.11.2024 | 1,38 | 1,41 | 1,36 | 1,36 | -0,73% | 6.108,00 |
| 18.11.2024 | 1,36 | 1,42 | 1,36 | 1,37 | 0,73% | 4.444,00 |
| 15.11.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,15% | 12.448,00 |
| 14.11.2024 | 1,43 | 1,43 | 1,37 | 1,39 | -1,43% | 5.758,00 |
| 13.11.2024 | 1,42 | 1,45 | 1,41 | 1,41 | -3,42% | 2.990,00 |
| 12.11.2024 | 1,40 | 1,47 | 1,39 | 1,46 | 2,82% | 23.719,00 |
| 11.11.2024 | 1,46 | 1,48 | 1,37 | 1,42 | -1,83% | 5.734,00 |
| 08.11.2024 | 1,58 | 1,58 | 1,38 | 1,45 | 4,06% | 5.208,00 |
| 07.11.2024 | 1,38 | 1,45 | 1,37 | 1,39 | -0,71% | 6.843,00 |
| 06.11.2024 | 1,44 | 1,46 | 1,38 | 1,40 | -3,45% | 32.593,00 |
| 05.11.2024 | 1,40 | 1,47 | 1,40 | 1,45 | 1,40% | 15.942,00 |
| 04.11.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -2,05% | 3.393,00 |
| 01.11.2024 | 1,53 | 1,65 | 1,45 | 1,46 | 1,39% | 15.118,00 |
| 31.10.2024 | 1,41 | 1,55 | 1,41 | 1,44 | -1,37% | 58.461,00 |
| 30.10.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 0,00% | 3.363,00 |
| 29.10.2024 | 1,42 | 1,47 | 1,41 | 1,46 | 2,82% | 5.795,00 |
| 28.10.2024 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | 5.556,00 |
| 25.10.2024 | 1,42 | 1,46 | 1,39 | 1,42 | -0,70% | 5.173,00 |
| 24.10.2024 | 1,39 | 1,48 | 1,39 | 1,43 | 2,88% | 7.310,00 |
| 23.10.2024 | 1,45 | 1,45 | 1,39 | 1,39 | -2,80% | 3.768,00 |
| 22.10.2024 | 1,42 | 1,47 | 1,41 | 1,43 | -0,69% | 6.220,00 |
| 21.10.2024 | 1,44 | 1,46 | 1,41 | 1,44 | 2,13% | 6.300,00 |
| 18.10.2024 | 1,43 | 1,49 | 1,41 | 1,41 | -0,70% | 3.376,00 |
| 17.10.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -1,39% | 7.929,00 |
| 16.10.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 2,13% | 3.907,00 |
| 15.10.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,71% | 4.159,00 |
| 14.10.2024 | 1,40 | 1,44 | 1,39 | 1,40 | 0,00% | 4.657,00 |
| 11.10.2024 | 1,40 | 1,47 | 1,40 | 1,40 | -2,10% | 4.469,00 |
| 10.10.2024 | 1,40 | 1,51 | 1,40 | 1,43 | -2,05% | 8.362,00 |
| 09.10.2024 | 1,50 | 1,55 | 1,42 | 1,46 | -2,67% | 13.447,00 |
| 08.10.2024 | 1,49 | 1,52 | 1,44 | 1,50 | -2,20% | 18.267,00 |
| 07.10.2024 | 1,51 | 1,53 | 1,49 | 1,53 | 2,25% | 3.564,00 |
| 04.10.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,32% | 1.955,00 |
| 03.10.2024 | 1,52 | 1,56 | 1,52 | 1,52 | -0,16% | 5.820,00 |
| 02.10.2024 | 1,43 | 1,57 | 1,43 | 1,52 | 3,56% | 16.839,00 |
| 01.10.2024 | 1,47 | 1,52 | 1,44 | 1,47 | 1,38% | 2.903,00 |
| 30.09.2024 | 1,45 | 1,47 | 1,41 | 1,45 | -5,23% | 9.143,00 |
| 27.09.2024 | 1,48 | 1,54 | 1,43 | 1,53 | 0,00% | 74.742,00 |
| 26.09.2024 | 1,49 | 1,53 | 1,45 | 1,53 | 1,32% | 4.619,00 |
| 25.09.2024 | 1,51 | 1,57 | 1,46 | 1,51 | -2,58% | 2.797,00 |
| 24.09.2024 | 1,57 | 1,57 | 1,48 | 1,55 | -0,32% | 3.459,00 |
| 23.09.2024 | 1,59 | 1,69 | 1,56 | 1,56 | -7,44% | 5.098,00 |
| 20.09.2024 | 1,50 | 1,68 | 1,50 | 1,68 | 15,07% | 20.397,00 |
| 19.09.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -2,67% | 2.353,00 |
| 18.09.2024 | 1,46 | 1,54 | 1,45 | 1,50 | -0,66% | 7.358,00 |
| 17.09.2024 | 1,44 | 1,55 | 1,43 | 1,51 | 6,34% | 16.077,00 |
| 16.09.2024 | 1,44 | 1,45 | 1,41 | 1,42 | 1,43% | 4.877,00 |
| 13.09.2024 | 1,39 | 1,46 | 1,38 | 1,40 | -1,06% | 35.129,00 |
| 12.09.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 2,54% | 3.521,00 |
| 11.09.2024 | 1,45 | 1,45 | 1,36 | 1,38 | -1,43% | 6.681,00 |
| 10.09.2024 | 1,43 | 1,44 | 1,36 | 1,40 | -4,76% | 13.009,00 |
| 09.09.2024 | 1,48 | 1,48 | 1,40 | 1,47 | 1,38% | 4.585,00 |
| 06.09.2024 | 1,41 | 1,46 | 1,39 | 1,45 | -1,23% | 3.466,00 |
| 05.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,81% | 333,00 |
| 04.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | 465,00 |
| 03.09.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -2,03% | 4.059,00 |
| 30.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 632,00 |
| 29.08.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,67% | 1.265,00 |
| 28.08.2024 | 1,44 | 1,54 | 1,44 | 1,50 | 0,67% | 2.774,00 |
| 27.08.2024 | 1,51 | 1,53 | 1,49 | 1,49 | -0,67% | 856,00 |
| 26.08.2024 | 1,53 | 1,58 | 1,50 | 1,50 | 0,00% | 5.394,00 |
| 23.08.2024 | 1,51 | 1,55 | 1,43 | 1,50 | -0,66% | 2.618,00 |
| 22.08.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 1,34% | 698,00 |
| 21.08.2024 | 1,47 | 1,49 | 1,45 | 1,49 | 0,68% | 13.951,00 |
| 20.08.2024 | 1,52 | 1,52 | 1,42 | 1,48 | 2,78% | 2.172,00 |
| 19.08.2024 | 1,46 | 1,51 | 1,44 | 1,44 | 0,00% | 1.475,00 |
| 16.08.2024 | 1,43 | 1,47 | 1,42 | 1,44 | 1,41% | 2.900,00 |
| 15.08.2024 | 1,54 | 1,54 | 1,42 | 1,42 | 0,71% | 3.376,00 |
| 14.08.2024 | 1,43 | 1,45 | 1,39 | 1,41 | 2,92% | 4.019,00 |
| 13.08.2024 | 1,43 | 1,43 | 1,35 | 1,37 | -2,15% | 604,00 |
| 12.08.2024 | 1,47 | 1,48 | 1,22 | 1,40 | -4,10% | 64.990,00 |
| 09.08.2024 | 1,64 | 1,64 | 1,46 | 1,46 | -7,01% | 12.912,00 |
| 08.08.2024 | 1,61 | 1,61 | 1,55 | 1,57 | -4,27% | 2.224,00 |
| 07.08.2024 | 1,65 | 1,68 | 1,58 | 1,64 | 0,00% | 15.973,00 |
| 06.08.2024 | 1,54 | 1,68 | 1,54 | 1,64 | 3,14% | 14.764,00 |
| 05.08.2024 | 1,55 | 1,68 | 1,54 | 1,59 | -1,24% | 9.604,00 |