Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,15 | 4,15 | 4,15 | 4,15 | -6,00% | - |
| 25.02.2021 | 4,53 | 4,94 | 0,00 | 4,42 | -13,35% | - |
| 24.02.2021 | 5,25 | 6,08 | 4,73 | 5,10 | 93,73% | - |
| 23.02.2021 | 2,63 | 2,82 | 2,55 | 2,63 | -18,45% | - |
| 22.02.2021 | 3,36 | 3,41 | 3,14 | 3,23 | -7,06% | - |
| 19.02.2021 | 3,21 | 3,58 | 3,18 | 3,47 | 10,51% | - |
| 18.02.2021 | 3,07 | 3,38 | 3,05 | 3,14 | -6,27% | - |
| 17.02.2021 | 3,47 | 3,49 | 3,28 | 3,35 | 5,68% | - |
| 16.02.2021 | 3,32 | 3,35 | 3,13 | 3,17 | -2,01% | - |
| 12.02.2021 | 3,16 | 3,36 | 3,09 | 3,24 | 3,35% | - |
| 11.02.2021 | 3,28 | 3,38 | 3,08 | 3,13 | -4,43% | - |
| 10.02.2021 | 3,37 | 3,50 | 3,02 | 3,28 | -9,03% | - |
| 09.02.2021 | 3,23 | 3,81 | 3,23 | 3,60 | 1,41% | - |
| 08.02.2021 | 3,18 | 3,88 | 3,06 | 3,55 | 23,69% | - |
| 05.02.2021 | 2,71 | 2,91 | 2,67 | 2,87 | 3,05% | - |
| 04.02.2021 | 2,79 | 2,80 | 2,78 | 2,79 | -5,91% | - |
| 03.02.2021 | 2,43 | 3,08 | 2,42 | 2,96 | 22,82% | - |
| 02.02.2021 | 2,35 | 2,46 | 2,28 | 2,41 | 0,84% | - |
| 01.02.2021 | 2,33 | 2,41 | 2,32 | 2,39 | 7,66% | - |
| 29.01.2021 | 2,30 | 2,34 | 2,22 | 2,22 | -0,89% | - |
| 28.01.2021 | 2,44 | 2,47 | 2,14 | 2,24 | -10,22% | - |
| 27.01.2021 | 2,30 | 2,74 | 2,23 | 2,50 | 5,05% | - |
| 26.01.2021 | 2,41 | 2,42 | 2,37 | 2,38 | -2,46% | - |
| 25.01.2021 | 2,20 | 2,48 | 2,15 | 2,44 | 20,25% | - |
| 22.01.2021 | 2,05 | 2,10 | 1,97 | 2,03 | -10,40% | - |
| 21.01.2021 | 2,26 | 2,26 | 2,26 | 2,26 | 17,71% | - |
| 20.01.2021 | 1,92 | 1,93 | 1,84 | 1,92 | 6,67% | - |
| 19.01.2021 | 1,76 | 1,81 | 1,76 | 1,80 | 4,05% | - |
| 15.01.2021 | 1,73 | 1,79 | 1,70 | 1,73 | -3,35% | - |
| 14.01.2021 | 1,88 | 1,93 | 1,78 | 1,79 | -3,50% | - |
| 13.01.2021 | 1,77 | 1,94 | 1,77 | 1,86 | 11,08% | - |
| 12.01.2021 | 1,64 | 1,70 | 1,63 | 1,67 | 5,03% | - |
| 11.01.2021 | 1,56 | 1,63 | 1,54 | 1,59 | 2,58% | - |
| 08.01.2021 | 1,64 | 1,66 | 1,55 | 1,55 | -3,73% | - |
| 07.01.2021 | 1,53 | 1,62 | 1,53 | 1,61 | 10,27% | - |
| 06.01.2021 | 1,55 | 1,59 | 1,46 | 1,46 | -1,35% | - |
| 05.01.2021 | 1,50 | 1,51 | 1,47 | 1,48 | 2,78% | - |
| 04.01.2021 | 1,48 | 1,48 | 1,42 | 1,44 | -6,49% | - |
| 31.12.2020 | 1,54 | 1,67 | 1,50 | 1,54 | 4,76% | - |
| 30.12.2020 | 1,48 | 1,48 | 1,45 | 1,47 | 0,34% | - |
| 29.12.2020 | 1,46 | 1,47 | 1,44 | 1,47 | -0,68% | - |
| 28.12.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 24.12.2020 | 1,47 | 1,47 | 1,42 | 1,46 | 0,69% | - |
| 23.12.2020 | 1,46 | 1,54 | 1,44 | 1,45 | 3,96% | - |
| 22.12.2020 | 1,40 | 1,41 | 1,35 | 1,39 | 2,58% | - |
| 21.12.2020 | 1,32 | 1,39 | 1,32 | 1,36 | 1,88% | - |
| 18.12.2020 | 1,37 | 1,40 | 1,32 | 1,33 | -2,21% | - |
| 17.12.2020 | 1,36 | 1,39 | 1,34 | 1,36 | 0,37% | - |
| 16.12.2020 | 1,34 | 1,38 | 1,34 | 1,36 | -0,37% | - |
| 15.12.2020 | 1,38 | 1,39 | 1,35 | 1,36 | 2,26% | - |
| 14.12.2020 | 1,38 | 1,38 | 1,33 | 1,33 | -1,85% | - |
| 11.12.2020 | 1,37 | 1,37 | 1,32 | 1,36 | -2,52% | - |
| 10.12.2020 | 1,42 | 1,42 | 1,37 | 1,39 | -1,07% | - |
| 09.12.2020 | 1,42 | 1,45 | 1,40 | 1,41 | 1,08% | - |
| 08.12.2020 | 1,38 | 1,44 | 1,37 | 1,39 | -1,42% | - |
| 07.12.2020 | 1,39 | 1,41 | 1,37 | 1,41 | 0,36% | - |
| 04.12.2020 | 1,33 | 1,41 | 1,33 | 1,41 | 6,44% | - |
| 03.12.2020 | 1,33 | 1,40 | 1,32 | 1,32 | -1,12% | - |
| 02.12.2020 | 1,34 | 1,34 | 1,34 | 1,34 | -1,84% | - |
| 01.12.2020 | 1,37 | 1,40 | 1,35 | 1,36 | -5,88% | - |
| 30.11.2020 | 1,58 | 1,58 | 1,40 | 1,45 | -5,56% | - |
| 27.11.2020 | 1,55 | 1,58 | 1,53 | 1,53 | -2,55% | - |
| 25.11.2020 | 1,57 | 1,57 | 1,57 | 1,57 | -5,14% | - |
| 24.11.2020 | 1,47 | 1,68 | 1,47 | 1,66 | 15,73% | - |
| 23.11.2020 | 1,47 | 1,47 | 1,41 | 1,43 | -1,38% | - |
| 20.11.2020 | 1,47 | 1,49 | 1,43 | 1,45 | 0,69% | - |
| 19.11.2020 | 1,46 | 1,48 | 1,40 | 1,44 | -4,32% | - |
| 18.11.2020 | 1,39 | 1,57 | 1,38 | 1,51 | 8,27% | - |
| 17.11.2020 | 1,40 | 1,40 | 1,39 | 1,39 | -2,80% | - |
| 16.11.2020 | 1,39 | 1,44 | 1,38 | 1,43 | 3,62% | - |
| 13.11.2020 | 1,47 | 1,47 | 1,32 | 1,38 | -1,08% | - |
| 12.11.2020 | 1,64 | 1,66 | 1,34 | 1,40 | 11,16% | - |
| 11.11.2020 | 1,26 | 1,30 | 1,24 | 1,26 | 1,62% | - |
| 10.11.2020 | 1,20 | 1,25 | 1,18 | 1,24 | 3,35% | - |
| 09.11.2020 | 1,27 | 1,28 | 1,19 | 1,20 | -1,65% | - |
| 06.11.2020 | 1,25 | 1,25 | 1,20 | 1,22 | -1,62% | - |
| 05.11.2020 | 1,19 | 1,25 | 1,19 | 1,24 | 4,22% | - |
| 04.11.2020 | 1,21 | 1,22 | 1,17 | 1,19 | -0,84% | - |
| 03.11.2020 | 1,20 | 1,24 | 1,18 | 1,20 | 6,22% | - |
| 02.11.2020 | 1,11 | 1,13 | 1,11 | 1,13 | 0,90% | - |
| 30.10.2020 | 1,13 | 1,14 | 1,08 | 1,12 | -0,45% | - |
| 29.10.2020 | 1,12 | 1,14 | 1,11 | 1,12 | -0,44% | - |
| 28.10.2020 | 1,14 | 1,15 | 1,11 | 1,13 | -1,75% | - |
| 27.10.2020 | 1,17 | 1,18 | 1,12 | 1,15 | -2,14% | - |
| 26.10.2020 | 1,21 | 1,22 | 1,12 | 1,17 | -3,31% | - |
| 23.10.2020 | 1,26 | 1,27 | 1,21 | 1,21 | -3,20% | - |
| 22.10.2020 | 1,21 | 1,27 | 1,19 | 1,25 | 3,31% | - |
| 21.10.2020 | 1,21 | 1,23 | 1,18 | 1,21 | 2,11% | - |
| 20.10.2020 | 1,19 | 1,20 | 0,00 | 1,19 | -1,66% | - |
| 19.10.2020 | 1,21 | 1,26 | 1,19 | 1,21 | 0,84% | - |
| 16.10.2020 | 1,21 | 1,28 | 1,19 | 1,20 | -2,05% | - |
| 15.10.2020 | 1,26 | 1,27 | 1,18 | 1,22 | -6,87% | - |
| 14.10.2020 | 1,18 | 1,36 | 1,16 | 1,31 | 10,08% | - |
| 13.10.2020 | 1,21 | 1,22 | 1,18 | 1,19 | -1,65% | - |
| 12.10.2020 | 1,19 | 1,24 | 1,18 | 1,21 | 0,00% | - |
| 09.10.2020 | 1,19 | 1,23 | 1,17 | 1,21 | 3,42% | - |
| 08.10.2020 | 1,17 | 1,20 | 1,11 | 1,17 | 0,00% | - |
| 07.10.2020 | 1,10 | 1,21 | 1,09 | 1,17 | 7,34% | - |
| 06.10.2020 | 1,10 | 1,12 | 1,07 | 1,09 | 1,40% | - |
| 05.10.2020 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |