Echtzeit-Aktienkurs Singulus Technologies AG
Bid:
Ask:
Aktienkurse zur Singulus Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,14 | 1,16 | 1,08 | 1,16 | 2,20% | 7.440,00 |
27.03.2024 | 1,01 | 1,14 | 1,01 | 1,14 | 3,18% | 9.604,00 |
26.03.2024 | 1,18 | 1,18 | 1,10 | 1,10 | -4,76% | 11.340,00 |
25.03.2024 | 1,20 | 1,22 | 1,14 | 1,16 | -4,15% | 14.113,00 |
22.03.2024 | 1,25 | 1,34 | 1,11 | 1,21 | -7,66% | 55.695,00 |
21.03.2024 | 1,24 | 1,35 | 1,24 | 1,31 | 4,40% | 3.457,00 |
20.03.2024 | 1,25 | 1,26 | 1,12 | 1,25 | -3,85% | 31.561,00 |
19.03.2024 | 1,30 | 1,33 | 1,29 | 1,30 | -1,14% | 18.352,00 |
18.03.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 0,00% | 1.252,00 |
15.03.2024 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | 134,00 |
14.03.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -1,50% | 3.381,00 |
13.03.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | 2.203,00 |
12.03.2024 | 1,30 | 1,35 | 1,30 | 1,33 | 1,92% | 520,00 |
11.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,99% | 645,00 |
08.03.2024 | 1,37 | 1,37 | 1,31 | 1,34 | 0,75% | 2.783,00 |
07.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 1.883,00 |
06.03.2024 | 1,33 | 1,42 | 1,32 | 1,32 | -1,86% | 3.609,00 |
05.03.2024 | 1,34 | 1,44 | 1,34 | 1,35 | 0,00% | 2.427,00 |
04.03.2024 | 1,35 | 1,44 | 1,35 | 1,35 | 0,00% | 837,00 |
01.03.2024 | 1,43 | 1,43 | 1,33 | 1,35 | 0,00% | 5.777,00 |
29.02.2024 | 1,44 | 1,44 | 1,35 | 1,35 | -3,58% | 1.355,00 |
28.02.2024 | 1,43 | 1,44 | 1,40 | 1,40 | -1,76% | 2.222,00 |
27.02.2024 | 1,38 | 1,44 | 1,38 | 1,42 | 3,27% | 5.581,00 |
26.02.2024 | 1,50 | 1,50 | 1,36 | 1,38 | -8,64% | 9.474,00 |
23.02.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 4,88% | 19.271,00 |
22.02.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 5,51% | 3.000,00 |
21.02.2024 | 1,50 | 1,50 | 1,36 | 1,36 | -4,90% | 6.612,00 |
20.02.2024 | 1,58 | 1,58 | 1,43 | 1,43 | -5,61% | 2.821,00 |
19.02.2024 | 1,50 | 1,56 | 1,50 | 1,52 | 2,02% | 810,00 |
16.02.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -2,30% | 200,00 |
15.02.2024 | 1,59 | 1,61 | 1,51 | 1,52 | -4,40% | 2.534,00 |
14.02.2024 | 1,65 | 1,65 | 1,59 | 1,59 | 5,65% | 12.892,00 |
13.02.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 9,06% | 16.354,00 |
12.02.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -4,83% | 1.368,00 |
09.02.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -1,36% | 1.088,00 |
08.02.2024 | 1,52 | 1,52 | 1,42 | 1,47 | 1,38% | 1.911,00 |
07.02.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -3,33% | 1.202,00 |
06.02.2024 | 1,50 | 1,51 | 1,45 | 1,50 | -1,96% | 7.653,00 |
05.02.2024 | 1,50 | 1,56 | 1,50 | 1,53 | -1,61% | 634,00 |
02.02.2024 | 1,56 | 1,61 | 1,53 | 1,56 | -2,81% | 14.584,00 |
01.02.2024 | 1,55 | 1,70 | 1,50 | 1,60 | 5,96% | 14.072,00 |
31.01.2024 | 1,45 | 1,54 | 1,45 | 1,51 | 8,24% | 8.061,00 |
30.01.2024 | 1,48 | 1,48 | 1,39 | 1,40 | -0,36% | 4.145,00 |
29.01.2024 | 1,33 | 1,43 | 1,33 | 1,40 | -1,41% | 6.112,00 |
26.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | 393,00 |
25.01.2024 | 1,29 | 1,38 | 1,29 | 1,35 | 5,47% | 15.731,00 |
24.01.2024 | 1,34 | 1,42 | 1,19 | 1,28 | -9,86% | 57.015,00 |
23.01.2024 | 1,43 | 1,50 | 1,35 | 1,42 | -3,07% | 23.071,00 |
22.01.2024 | 1,50 | 1,50 | 1,44 | 1,47 | -0,34% | 2.053,00 |
19.01.2024 | 1,44 | 1,50 | 1,43 | 1,47 | 4,63% | 6.479,00 |
18.01.2024 | 1,69 | 1,69 | 1,26 | 1,41 | -11,36% | 23.652,00 |
17.01.2024 | 1,66 | 1,66 | 1,59 | 1,59 | -4,52% | 27.677,00 |
16.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 5.716,00 |
15.01.2024 | 1,74 | 1,74 | 1,66 | 1,66 | -3,49% | 7.017,00 |
12.01.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 2,38% | 1.534,00 |
11.01.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,90% | 3.157,00 |
10.01.2024 | 1,75 | 1,75 | 1,67 | 1,67 | 0,00% | 2.530,00 |
09.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 96,00 |
08.01.2024 | 1,78 | 1,78 | 1,68 | 1,68 | -1,47% | 553,00 |
05.01.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -4,49% | 2.303,00 |
04.01.2024 | 1,68 | 1,89 | 1,63 | 1,78 | 5,95% | 13.451,00 |
03.01.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,51% | 640,00 |
02.01.2024 | 1,74 | 1,74 | 1,66 | 1,66 | 0,61% | 1.542,00 |
29.12.2023 | 1,63 | 1,70 | 1,59 | 1,65 | 0,92% | 2.731,00 |
28.12.2023 | 1,63 | 1,64 | 1,63 | 1,63 | -2,69% | 421,00 |
27.12.2023 | 1,63 | 1,70 | 1,63 | 1,68 | 3,08% | 714,00 |
22.12.2023 | 1,71 | 1,73 | 1,63 | 1,63 | -5,80% | 2.428,00 |
21.12.2023 | 1,71 | 1,76 | 1,71 | 1,73 | 0,88% | 1.930,00 |
20.12.2023 | 1,70 | 1,71 | 1,70 | 1,71 | -0,87% | 1.211,00 |
19.12.2023 | 1,75 | 1,75 | 1,70 | 1,73 | -1,71% | 4.858,00 |
18.12.2023 | 1,80 | 1,80 | 1,76 | 1,76 | 0,29% | 2.479,00 |
15.12.2023 | 1,80 | 1,80 | 1,70 | 1,75 | 2,64% | 2.077,00 |
14.12.2023 | 1,75 | 1,75 | 1,69 | 1,71 | -1,45% | 20.261,00 |
13.12.2023 | 1,70 | 1,81 | 1,70 | 1,73 | 1,47% | 5.670,00 |
12.12.2023 | 1,72 | 1,76 | 1,71 | 1,71 | -0,87% | 2.235,00 |
11.12.2023 | 1,83 | 1,83 | 1,72 | 1,72 | -2,55% | 774,00 |
08.12.2023 | 1,75 | 1,83 | 1,75 | 1,77 | -0,28% | 1.500,00 |
07.12.2023 | 1,75 | 1,84 | 1,75 | 1,77 | 4,12% | 2.050,00 |
06.12.2023 | 1,66 | 1,70 | 1,66 | 1,70 | -1,45% | 44,00 |
05.12.2023 | 1,65 | 1,76 | 1,65 | 1,73 | 0,58% | 1.556,00 |
04.12.2023 | 1,72 | 1,78 | 1,67 | 1,72 | -3,11% | 3.509,00 |
01.12.2023 | 1,82 | 1,82 | 1,74 | 1,77 | 0,57% | 801,00 |
30.11.2023 | 1,75 | 1,80 | 1,75 | 1,76 | -0,85% | 6.409,00 |
29.11.2023 | 1,82 | 1,91 | 1,78 | 1,78 | -1,39% | 4.209,00 |
28.11.2023 | 1,85 | 1,93 | 1,80 | 1,80 | 0,84% | 4.389,00 |
27.11.2023 | 1,75 | 1,87 | 1,75 | 1,79 | 0,00% | 2.843,00 |
24.11.2023 | 1,83 | 1,83 | 1,79 | 1,79 | 0,85% | 200,00 |
23.11.2023 | 1,76 | 1,80 | 1,74 | 1,77 | 3,21% | 6.354,00 |
22.11.2023 | 1,74 | 1,74 | 1,71 | 1,72 | -1,72% | 1.640,00 |
21.11.2023 | 1,75 | 1,80 | 1,70 | 1,75 | -0,57% | 5.441,00 |
20.11.2023 | 1,71 | 1,80 | 1,71 | 1,76 | 1,74% | 5.930,00 |
17.11.2023 | 1,63 | 1,76 | 1,60 | 1,73 | 1,17% | 8.094,00 |
16.11.2023 | 1,74 | 1,74 | 1,66 | 1,71 | 2,10% | 5.700,00 |
15.11.2023 | 1,80 | 1,80 | 1,66 | 1,67 | -2,91% | 3.327,00 |
14.11.2023 | 1,71 | 1,77 | 1,66 | 1,72 | -2,27% | 17.404,00 |
13.11.2023 | 1,76 | 1,76 | 1,75 | 1,76 | -0,85% | 777,00 |
10.11.2023 | 1,81 | 1,81 | 1,78 | 1,78 | -0,56% | 651,00 |
09.11.2023 | 1,82 | 1,82 | 1,74 | 1,79 | 1,42% | 3.428,00 |
08.11.2023 | 1,80 | 1,80 | 1,76 | 1,76 | 2,03% | 4.380,00 |
07.11.2023 | 1,81 | 1,81 | 1,71 | 1,73 | 0,58% | 2.620,00 |