1,610$
-5,29%
Echtzeit-Aktienkurs Sypris Solutions
Bid:
Ask:
Aktienkurse zur Sypris Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,68 | 1,70 | 1,60 | 1,61 | -5,29% | 66.467,00 |
| 17.04.2024 | 1,70 | 1,70 | 1,68 | 1,70 | 0,59% | 2.368,00 |
| 16.04.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,81% | 38.355,00 |
| 15.04.2024 | 1,71 | 1,71 | 1,62 | 1,66 | -1,78% | 76.781,00 |
| 12.04.2024 | 1,71 | 1,71 | 1,67 | 1,69 | 0,60% | 10.848,00 |
| 11.04.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 0,00% | 23.650,00 |
| 10.04.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 1,20% | 27.544,00 |
| 09.04.2024 | 1,71 | 1,72 | 1,66 | 1,66 | -2,92% | 24.121,00 |
| 08.04.2024 | 1,70 | 1,71 | 1,65 | 1,71 | 4,91% | 11.885,00 |
| 05.04.2024 | 1,70 | 1,72 | 1,60 | 1,63 | -5,23% | 69.449,00 |
| 04.04.2024 | 1,70 | 1,73 | 1,68 | 1,72 | 2,99% | 34.935,00 |
| 03.04.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 1,21% | 9.129,00 |
| 02.04.2024 | 1,65 | 1,67 | 1,61 | 1,65 | 0,00% | 23.456,00 |
| 01.04.2024 | 1,62 | 1,67 | 1,61 | 1,65 | 3,77% | 27.077,00 |
| 28.03.2024 | 1,66 | 1,72 | 1,52 | 1,59 | -4,22% | 62.433,00 |
| 27.03.2024 | 1,70 | 1,74 | 1,66 | 1,66 | -3,49% | 10.406,00 |
| 26.03.2024 | 1,75 | 1,75 | 1,71 | 1,72 | 0,00% | 5.362,00 |
| 25.03.2024 | 1,74 | 1,76 | 1,72 | 1,72 | -2,82% | 7.452,00 |
| 22.03.2024 | 1,75 | 1,87 | 1,71 | 1,77 | 2,31% | 20.231,00 |
| 21.03.2024 | 1,76 | 1,83 | 1,72 | 1,73 | -2,21% | 12.816,00 |
| 20.03.2024 | 1,80 | 1,80 | 1,72 | 1,77 | -1,72% | 13.324,00 |
| 19.03.2024 | 1,83 | 1,83 | 1,76 | 1,80 | -2,17% | 19.746,00 |
| 18.03.2024 | 1,83 | 1,84 | 1,77 | 1,84 | 1,10% | 22.464,00 |
| 15.03.2024 | 1,75 | 1,82 | 1,71 | 1,82 | 5,20% | 8.947,00 |
| 14.03.2024 | 1,80 | 1,80 | 1,64 | 1,73 | 1,76% | 28.446,00 |
| 13.03.2024 | 1,75 | 1,75 | 1,70 | 1,70 | 0,00% | 19.296,00 |
| 12.03.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -3,41% | 7.289,00 |
| 11.03.2024 | 1,76 | 1,80 | 1,75 | 1,76 | 0,00% | 20.398,00 |
| 08.03.2024 | 1,84 | 1,84 | 1,76 | 1,76 | -3,30% | 16.091,00 |
| 07.03.2024 | 1,84 | 1,85 | 1,80 | 1,82 | -1,62% | 21.897,00 |
| 06.03.2024 | 1,76 | 1,85 | 1,76 | 1,85 | 0,54% | 6.940,00 |
| 05.03.2024 | 1,81 | 1,86 | 1,77 | 1,84 | -2,13% | 17.025,00 |
| 04.03.2024 | 1,80 | 1,89 | 1,80 | 1,88 | 3,30% | 10.903,00 |
| 01.03.2024 | 1,78 | 1,84 | 1,78 | 1,82 | 3,41% | 17.120,00 |
| 29.02.2024 | 1,75 | 1,84 | 1,70 | 1,76 | 1,73% | 42.830,00 |
| 28.02.2024 | 1,73 | 1,78 | 1,73 | 1,73 | 0,00% | 13.721,00 |
| 27.02.2024 | 1,75 | 1,75 | 1,68 | 1,73 | 1,76% | 33.249,00 |
| 26.02.2024 | 1,82 | 1,85 | 1,67 | 1,70 | -6,08% | 130.531,00 |
| 23.02.2024 | 1,81 | 1,83 | 1,77 | 1,81 | 2,26% | 10.273,00 |
| 22.02.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -4,84% | 33.116,00 |
| 21.02.2024 | 1,87 | 1,88 | 1,81 | 1,86 | 0,54% | 23.490,00 |
| 20.02.2024 | 1,85 | 1,87 | 1,84 | 1,85 | -2,63% | 5.797,00 |
| 16.02.2024 | 1,88 | 1,94 | 1,88 | 1,90 | -1,30% | 2.759,00 |
| 15.02.2024 | 1,98 | 1,98 | 1,86 | 1,93 | 3,49% | 17.164,00 |
| 14.02.2024 | 1,88 | 1,95 | 1,83 | 1,86 | -1,59% | 89.756,00 |
| 13.02.2024 | 1,94 | 1,96 | 1,88 | 1,89 | -2,07% | 9.495,00 |
| 12.02.2024 | 1,92 | 2,03 | 1,91 | 1,93 | -3,02% | 30.262,00 |
| 09.02.2024 | 1,93 | 2,01 | 1,90 | 1,99 | 4,74% | 44.439,00 |
| 08.02.2024 | 1,90 | 2,05 | 1,89 | 1,90 | -1,55% | 15.641,00 |
| 07.02.2024 | 1,90 | 1,97 | 1,88 | 1,93 | -0,05% | 3.250,00 |
| 06.02.2024 | 1,92 | 2,02 | 1,90 | 1,93 | -0,47% | 11.961,00 |
| 05.02.2024 | 2,00 | 2,00 | 1,92 | 1,94 | -4,90% | 39.029,00 |
| 02.02.2024 | 2,04 | 2,12 | 2,00 | 2,04 | 0,49% | 15.618,00 |
| 01.02.2024 | 2,08 | 2,19 | 2,03 | 2,03 | -2,40% | 5.775,00 |
| 31.01.2024 | 1,93 | 2,18 | 1,93 | 2,08 | -1,89% | 23.636,00 |
| 30.01.2024 | 2,12 | 2,19 | 2,12 | 2,12 | -3,20% | 8.362,00 |
| 29.01.2024 | 2,20 | 2,26 | 2,13 | 2,19 | -1,79% | 14.353,00 |
| 26.01.2024 | 2,08 | 2,26 | 2,08 | 2,23 | 3,24% | 10.314,00 |
| 25.01.2024 | 2,18 | 2,21 | 2,09 | 2,16 | 0,47% | 79.800,00 |
| 24.01.2024 | 2,22 | 2,23 | 2,14 | 2,15 | -1,38% | 17.247,00 |
| 23.01.2024 | 2,22 | 2,26 | 2,16 | 2,18 | -0,91% | 78.408,00 |
| 22.01.2024 | 2,13 | 2,30 | 2,13 | 2,20 | 1,38% | 47.014,00 |
| 19.01.2024 | 2,14 | 2,17 | 2,11 | 2,17 | 3,33% | 5.397,00 |
| 18.01.2024 | 2,11 | 2,17 | 2,10 | 2,10 | -0,71% | 15.172,00 |
| 17.01.2024 | 2,11 | 2,15 | 2,10 | 2,12 | -2,08% | 11.816,00 |
| 16.01.2024 | 2,13 | 2,16 | 2,11 | 2,16 | 2,36% | 14.070,00 |
| 12.01.2024 | 2,16 | 2,16 | 2,10 | 2,11 | -0,94% | 20.293,00 |
| 11.01.2024 | 2,19 | 2,19 | 2,10 | 2,13 | 0,00% | 33.106,00 |
| 10.01.2024 | 2,13 | 2,19 | 2,12 | 2,13 | -0,93% | 10.766,00 |
| 09.01.2024 | 2,14 | 2,18 | 2,12 | 2,15 | -1,38% | 18.549,00 |
| 08.01.2024 | 2,01 | 2,21 | 2,01 | 2,18 | 5,83% | 78.753,00 |
| 05.01.2024 | 2,05 | 2,07 | 2,01 | 2,06 | 0,49% | 14.142,00 |
| 04.01.2024 | 2,03 | 2,18 | 2,01 | 2,05 | -0,49% | 25.002,00 |
| 03.01.2024 | 2,01 | 2,07 | 2,01 | 2,06 | 2,48% | 4.232,00 |
| 02.01.2024 | 2,00 | 2,04 | 2,00 | 2,01 | -0,98% | 16.085,00 |
| 29.12.2023 | 2,00 | 2,07 | 2,00 | 2,03 | 0,00% | 11.996,00 |
| 28.12.2023 | 2,00 | 2,09 | 2,00 | 2,03 | 1,00% | 39.434,00 |
| 27.12.2023 | 2,03 | 2,03 | 2,00 | 2,01 | -2,43% | 14.610,00 |
| 26.12.2023 | 1,93 | 2,09 | 1,93 | 2,06 | 5,64% | 72.088,00 |
| 22.12.2023 | 1,92 | 1,97 | 1,92 | 1,95 | 0,52% | 49.065,00 |
| 21.12.2023 | 1,94 | 1,94 | 1,93 | 1,94 | 0,00% | 25.386,00 |
| 20.12.2023 | 1,94 | 1,95 | 1,92 | 1,94 | -1,02% | 20.294,00 |
| 19.12.2023 | 1,92 | 1,96 | 1,92 | 1,96 | 2,08% | 43.550,00 |
| 18.12.2023 | 1,94 | 1,95 | 1,92 | 1,92 | -1,03% | 23.512,00 |
| 15.12.2023 | 1,93 | 1,94 | 1,93 | 1,94 | -0,51% | 4.430,00 |
| 14.12.2023 | 1,94 | 1,96 | 1,92 | 1,95 | 1,04% | 13.478,00 |
| 13.12.2023 | 1,96 | 1,97 | 1,92 | 1,93 | 0,52% | 24.515,00 |
| 12.12.2023 | 1,94 | 1,95 | 1,92 | 1,92 | -0,52% | 4.332,00 |
| 11.12.2023 | 1,93 | 1,96 | 1,92 | 1,93 | 0,00% | 1.985,00 |
| 08.12.2023 | 1,95 | 1,95 | 1,92 | 1,93 | 0,52% | 5.476,00 |
| 07.12.2023 | 1,92 | 1,96 | 1,92 | 1,92 | 0,01% | 3.280,00 |
| 06.12.2023 | 1,93 | 1,95 | 1,92 | 1,92 | -0,01% | 33.368,00 |
| 05.12.2023 | 1,92 | 1,95 | 1,92 | 1,92 | 1,59% | 26.634,00 |
| 04.12.2023 | 1,88 | 1,95 | 1,88 | 1,89 | -1,56% | 11.840,00 |
| 01.12.2023 | 1,89 | 1,98 | 1,86 | 1,92 | 1,59% | 22.521,00 |
| 30.11.2023 | 1,89 | 1,93 | 1,89 | 1,89 | 0,00% | 30.733,00 |
| 29.11.2023 | 1,88 | 1,91 | 1,88 | 1,89 | 0,19% | 2.128,00 |
| 28.11.2023 | 1,88 | 1,91 | 1,88 | 1,89 | 0,34% | 1.247,00 |
| 27.11.2023 | 1,87 | 1,91 | 1,85 | 1,88 | 0,53% | 34.047,00 |
| 24.11.2023 | 1,90 | 1,91 | 1,87 | 1,87 | -2,09% | 9.726,00 |