3,050€
1,67%
Echtzeit-Aktienkurs Syzygy AG
Bid:
Ask:
Aktienkurse zur Syzygy AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,10 | 3,12 | 3,02 | 3,12 | 4,00% | 4.481,00 |
| 16.05.2024 | 3,20 | 3,24 | 3,00 | 3,00 | -9,09% | 8.469,00 |
| 15.05.2024 | 3,06 | 3,40 | 3,02 | 3,30 | 7,84% | 8.090,00 |
| 14.05.2024 | 3,08 | 3,08 | 2,96 | 3,06 | 2,68% | 4.980,00 |
| 13.05.2024 | 2,98 | 3,04 | 2,88 | 2,98 | 1,36% | 13.190,00 |
| 10.05.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 2,08% | 9.331,00 |
| 09.05.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 0,00% | 100,00 |
| 08.05.2024 | 2,86 | 2,90 | 2,86 | 2,88 | 0,00% | 8.302,00 |
| 07.05.2024 | 2,90 | 2,90 | 2,88 | 2,88 | 0,00% | 8,00 |
| 06.05.2024 | 2,90 | 2,90 | 2,88 | 2,88 | 0,00% | 4.026,00 |
| 03.05.2024 | 2,82 | 2,90 | 2,82 | 2,88 | 0,70% | 1.023,00 |
| 02.05.2024 | 2,90 | 2,90 | 2,82 | 2,86 | 0,70% | 138,00 |
| 30.04.2024 | 2,86 | 2,86 | 2,84 | 2,84 | 0,71% | 2.200,00 |
| 29.04.2024 | 2,82 | 2,86 | 2,82 | 2,82 | -1,40% | 1.800,00 |
| 26.04.2024 | 2,88 | 2,88 | 2,86 | 2,86 | 0,00% | 3,00 |
| 25.04.2024 | 2,84 | 2,86 | 2,84 | 2,86 | -1,38% | 200,00 |
| 24.04.2024 | 2,84 | 2,94 | 2,84 | 2,90 | -1,36% | 2.870,00 |
| 23.04.2024 | 2,88 | 2,94 | 2,88 | 2,94 | 0,68% | 521,00 |
| 22.04.2024 | 2,88 | 2,92 | 2,82 | 2,92 | 2,10% | 171,00 |
| 19.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 18.04.2024 | 2,82 | 2,86 | 2,82 | 2,86 | 0,70% | 550,00 |
| 17.04.2024 | 2,76 | 2,88 | 2,76 | 2,84 | -0,70% | 754,00 |
| 16.04.2024 | 2,80 | 2,86 | 2,78 | 2,86 | 0,00% | 10.188,00 |
| 15.04.2024 | 2,90 | 2,90 | 2,78 | 2,86 | 0,70% | 13.618,00 |
| 12.04.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 0,00% | 6.350,00 |
| 11.04.2024 | 2,82 | 2,84 | 2,80 | 2,84 | 0,00% | 19.295,00 |
| 10.04.2024 | 2,82 | 2,84 | 2,78 | 2,84 | 0,00% | 8.053,00 |
| 09.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | 4.409,00 |
| 08.04.2024 | 2,86 | 2,88 | 2,84 | 2,88 | 1,41% | 1.047,00 |
| 05.04.2024 | 2,90 | 2,92 | 2,82 | 2,84 | -2,07% | 6.221,00 |
| 04.04.2024 | 2,86 | 2,90 | 2,82 | 2,90 | 2,11% | 5.468,00 |
| 03.04.2024 | 2,94 | 2,94 | 2,84 | 2,84 | -2,07% | 6.924,00 |
| 02.04.2024 | 2,84 | 2,90 | 2,82 | 2,90 | 2,84% | 20.974,00 |
| 28.03.2024 | 2,88 | 2,94 | 2,82 | 2,82 | -2,08% | 9.479,00 |
| 27.03.2024 | 2,84 | 2,88 | 2,84 | 2,88 | -2,04% | 2.195,00 |
| 26.03.2024 | 2,86 | 2,94 | 2,84 | 2,94 | 3,52% | 6.286,00 |
| 25.03.2024 | 2,82 | 2,88 | 2,82 | 2,84 | -2,07% | 3.746,00 |
| 22.03.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 2,11% | 226,00 |
| 21.03.2024 | 2,88 | 2,90 | 2,74 | 2,84 | -2,07% | 21.874,00 |
| 20.03.2024 | 2,84 | 2,90 | 2,84 | 2,90 | 5,07% | 7.134,00 |
| 19.03.2024 | 2,90 | 2,90 | 2,76 | 2,76 | -3,50% | 2.561,00 |
| 18.03.2024 | 2,90 | 2,90 | 2,80 | 2,86 | 0,00% | 7.320,00 |
| 15.03.2024 | 2,90 | 2,90 | 2,82 | 2,86 | -0,69% | 314,00 |
| 14.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 13.03.2024 | 2,84 | 2,96 | 2,84 | 2,84 | -2,74% | 1.730,00 |
| 12.03.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 2,82% | 1.350,00 |
| 11.03.2024 | 2,80 | 2,84 | 2,80 | 2,84 | -0,70% | 45,00 |
| 08.03.2024 | 2,90 | 2,90 | 2,86 | 2,86 | -2,72% | 581,00 |
| 07.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | 200,00 |
| 06.03.2024 | 2,90 | 2,92 | 2,86 | 2,86 | -1,38% | 32.468,00 |
| 05.03.2024 | 2,98 | 2,98 | 2,90 | 2,90 | 1,40% | 2.787,00 |
| 04.03.2024 | 2,86 | 2,88 | 2,80 | 2,86 | 1,42% | 8.309,00 |
| 01.03.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -2,08% | 91,00 |
| 29.02.2024 | 2,84 | 2,88 | 2,82 | 2,88 | 0,70% | 880,00 |
| 28.02.2024 | 2,98 | 2,98 | 2,76 | 2,86 | -2,72% | 3.873,00 |
| 27.02.2024 | 2,88 | 3,00 | 2,82 | 2,94 | 3,52% | 8.987,00 |
| 26.02.2024 | 2,90 | 2,90 | 2,80 | 2,84 | -2,07% | 4.020,00 |
| 23.02.2024 | 2,96 | 2,96 | 2,82 | 2,90 | -2,03% | 3.901,00 |
| 22.02.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -0,67% | 4.157,00 |
| 21.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 20.02.2024 | 3,00 | 3,00 | 2,96 | 3,00 | 0,00% | 9.848,00 |
| 19.02.2024 | 2,96 | 3,00 | 2,96 | 3,00 | -0,66% | 6.050,00 |
| 16.02.2024 | 2,96 | 3,04 | 2,94 | 3,02 | 0,00% | 5.240,00 |
| 15.02.2024 | 3,00 | 3,02 | 2,96 | 3,02 | 2,03% | 5.570,00 |
| 14.02.2024 | 2,96 | 3,00 | 2,96 | 2,96 | 2,78% | 6.725,00 |
| 13.02.2024 | 2,86 | 2,88 | 2,86 | 2,88 | -2,04% | 350,00 |
| 12.02.2024 | 2,84 | 2,96 | 2,84 | 2,94 | 1,38% | 1.312,00 |
| 09.02.2024 | 2,90 | 2,98 | 2,90 | 2,90 | 0,00% | 3.735,00 |
| 08.02.2024 | 3,00 | 3,00 | 2,80 | 2,90 | -3,97% | 8.185,00 |
| 07.02.2024 | 3,04 | 3,04 | 3,00 | 3,02 | 0,67% | 3.272,00 |
| 06.02.2024 | 3,00 | 3,02 | 3,00 | 3,00 | -1,96% | 2.915,00 |
| 05.02.2024 | 3,14 | 3,16 | 3,02 | 3,06 | -1,92% | 14.250,00 |
| 02.02.2024 | 3,06 | 3,12 | 3,06 | 3,12 | 1,96% | 951,00 |
| 01.02.2024 | 3,08 | 3,14 | 3,06 | 3,06 | -3,16% | 1.898,00 |
| 31.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 30.01.2024 | 3,26 | 3,26 | 3,14 | 3,14 | -1,26% | 200,00 |
| 29.01.2024 | 3,12 | 3,18 | 3,12 | 3,18 | 1,92% | 2.100,00 |
| 26.01.2024 | 3,18 | 3,30 | 3,12 | 3,12 | -2,50% | 13.202,00 |
| 25.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | 1,00 |
| 24.01.2024 | 3,12 | 3,18 | 3,08 | 3,08 | 0,65% | 9.414,00 |
| 23.01.2024 | 3,14 | 3,14 | 3,06 | 3,06 | -0,65% | 7.738,00 |
| 22.01.2024 | 3,12 | 3,14 | 3,02 | 3,08 | 0,00% | 3.290,00 |
| 19.01.2024 | 3,10 | 3,10 | 3,06 | 3,08 | 1,99% | 1.779,00 |
| 18.01.2024 | 3,12 | 3,12 | 3,02 | 3,02 | -3,82% | 1.623,00 |
| 17.01.2024 | 3,16 | 3,16 | 3,14 | 3,14 | -1,88% | 2.000,00 |
| 16.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | 200,00 |
| 15.01.2024 | 3,22 | 3,22 | 3,16 | 3,16 | 0,64% | 2.573,00 |
| 12.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 11.01.2024 | 3,20 | 3,22 | 3,14 | 3,16 | -3,07% | 5.435,00 |
| 10.01.2024 | 3,26 | 3,30 | 3,26 | 3,26 | -2,98% | 2.271,00 |
| 09.01.2024 | 3,32 | 3,36 | 3,32 | 3,36 | 0,60% | 1,00 |
| 08.01.2024 | 3,36 | 3,38 | 3,32 | 3,34 | -1,76% | 1.776,00 |
| 05.01.2024 | 3,44 | 3,44 | 3,40 | 3,40 | -1,16% | 309,00 |
| 04.01.2024 | 3,36 | 3,46 | 3,36 | 3,44 | 2,99% | 3.841,00 |
| 03.01.2024 | 3,46 | 3,46 | 3,22 | 3,34 | -4,02% | 6.446,00 |
| 02.01.2024 | 3,36 | 3,48 | 3,36 | 3,48 | 6,10% | 3.532,00 |
| 29.12.2023 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 28.12.2023 | 3,20 | 3,24 | 3,20 | 3,20 | 0,00% | 29.024,00 |
| 27.12.2023 | 3,24 | 3,24 | 3,14 | 3,20 | 0,63% | 4.737,00 |
| 22.12.2023 | 3,24 | 3,24 | 3,18 | 3,18 | 0,00% | 3.000,00 |