A.H.T. Syngas Technology N.V. 3SQ1
XETR · Deutschland · Industriedienstleistungen
€1,97-0,23 (-10,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,97 | -10,45 % | €2,14 | €2,20 | €1,97 | 4,02K |
| 2026-09-30 | €2,20 | -2,65 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-29 | €2,26 | -1,74 % | €2,22 | €2,26 | €2,20 | 22 |
| 2026-09-28 | €2,30 | +1,77 % | €2,14 | €2,30 | €2,14 | 29 |
| 2026-09-25 | €2,26 | -7,38 % | €2,44 | €2,44 | €2,18 | 3,63K |
| 2026-09-24 | €2,44 | -0,81 % | €2,54 | €2,54 | €2,44 | 1,81K |
| 2026-09-23 | €2,46 | -4,65 % | €2,58 | €2,58 | €2,46 | 894 |
| 2026-09-22 | €2,58 | +1,57 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-21 | €2,54 | -5,93 % | €2,78 | €2,88 | €2,54 | 4,01K |
| 2026-09-18 | €2,70 | -0,74 % | €2,80 | €2,80 | €2,70 | 1,72K |
| 2026-09-17 | €2,72 | -4,23 % | €2,88 | €2,88 | €2,72 | 665 |
| 2026-09-16 | €2,84 | +11,81 % | €2,54 | €2,98 | €2,46 | 741 |
| 2026-09-15 | €2,54 | +10,43 % | €2,30 | €2,98 | €2,30 | 5,66K |
| 2026-09-14 | €2,30 | +5,50 % | €2,26 | €2,34 | €2,18 | 1,04K |
| 2026-09-11 | €2,18 | +11,79 % | €1,98 | €2,26 | €1,98 | 4,61K |
| 2026-09-10 | €1,95 | +3,17 % | €1,93 | €2,04 | €1,88 | 13,01K |
| 2026-09-09 | €1,89 | -6,44 % | €1,98 | €1,98 | €1,85 | 7,02K |
| 2026-09-08 | €2,02 | 0,00 % | €2,10 | €2,10 | €2,02 | 25 |
| 2026-09-07 | €2,02 | -10,62 % | €2,16 | €2,20 | €1,97 | 10,82K |
| 2026-09-04 | €2,26 | +3,67 % | €2,20 | €2,32 | €2,20 | 3,14K |
| 2026-09-03 | €2,18 | 0,00 % | €2,20 | €2,20 | €2,16 | 96 |
| 2026-09-02 | €2,18 | 0,00 % | €2,12 | €2,24 | €2,12 | 4,77K |
| 2026-09-01 | €2,18 | -10,66 % | €2,24 | €2,26 | €2,18 | 3,01K |
| 2026-08-31 | €2,44 | +1,67 % | €2,20 | €2,44 | €2,14 | 4,43K |
| 2026-08-28 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-08-27 | €2,40 | -4,76 % | €2,50 | €2,52 | €2,36 | 3,88K |
| 2026-08-26 | €2,52 | +5,00 % | €2,40 | €2,54 | €2,26 | 7,15K |
| 2026-08-25 | €2,40 | -16,67 % | €2,90 | €2,98 | €2,38 | 7,93K |
| 2026-08-24 | €2,88 | +9,09 % | €2,72 | €2,98 | €2,60 | 9,33K |
| 2026-08-21 | €2,64 | +16,81 % | €2,32 | €2,64 | €2,12 | 7,03K |
| 2026-08-20 | €2,26 | +17,71 % | €2,10 | €2,50 | €2,10 | 3,06K |
| 2026-08-19 | €1,92 | +7,26 % | €1,84 | €1,92 | €1,84 | 4,00K |
| 2026-08-18 | €1,79 | -0,56 % | €1,83 | €1,83 | €1,79 | 600 |
| 2026-08-17 | €1,80 | +2,27 % | €1,79 | €1,80 | €1,79 | 2,00K |
| 2026-08-14 | €1,76 | +1,73 % | €1,73 | €1,76 | €1,73 | 1 |
| 2026-08-13 | €1,73 | +1,17 % | €1,75 | €1,78 | €1,67 | 5,64K |
| 2026-08-12 | €1,71 | -1,16 % | €1,75 | €1,75 | €1,71 | 2,00K |
| 2026-08-11 | €1,73 | -1,70 % | €1,72 | €1,79 | €1,72 | 2,76K |
| 2026-08-10 | €1,76 | +4,76 % | €1,62 | €1,78 | €1,62 | 2,31K |
| 2026-08-07 | €1,68 | 0,00 % | €1,72 | €1,72 | €1,68 | 15 |
| 2026-08-06 | €1,68 | +1,82 % | €1,71 | €1,71 | €1,68 | 3,20K |
| 2026-08-05 | €1,65 | -4,62 % | €1,70 | €1,70 | €1,65 | 2,00K |
| 2026-08-04 | €1,73 | +7,45 % | €1,75 | €1,79 | €1,73 | 2,21K |
| 2026-08-03 | €1,61 | -10,56 % | €1,77 | €1,77 | €1,61 | 5,26K |
| 2026-07-31 | €1,80 | -2,17 % | €1,80 | €1,80 | €1,80 | 0 |
| 2026-07-30 | €1,84 | 0,00 % | €1,90 | €1,90 | €1,84 | 1 |
| 2026-07-29 | €1,84 | 0,00 % | €1,89 | €1,89 | €1,84 | 2,68K |
| 2026-07-28 | €1,84 | -6,60 % | €1,90 | €1,90 | €1,84 | 2,40K |
| 2026-07-27 | €1,97 | 0,00 % | €1,97 | €1,97 | €1,97 | 0 |
| 2026-07-24 | €1,97 | -1,01 % | €2,00 | €2,08 | €1,97 | 5,43K |
| 2026-07-23 | €1,99 | 0,00 % | €1,99 | €1,99 | €1,99 | 0 |
| 2026-07-22 | €1,99 | -3,40 % | €2,00 | €2,00 | €1,99 | 591 |
| 2026-07-21 | €2,06 | +0,98 % | €2,10 | €2,10 | €2,06 | 200 |
| 2026-07-20 | €2,04 | -3,77 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-07-17 | €2,12 | -6,19 % | €2,20 | €2,20 | €2,12 | 4,10K |
| 2026-07-16 | €2,26 | +0,89 % | €2,32 | €2,32 | €2,26 | 1,01K |
| 2026-07-15 | €2,24 | -4,27 % | €2,26 | €2,32 | €2,24 | 2,51K |
| 2026-07-14 | €2,34 | -1,68 % | €2,36 | €2,36 | €2,34 | 2,00K |
| 2026-07-13 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-07-10 | €2,38 | -0,83 % | €2,48 | €2,48 | €2,38 | 4,98K |
| 2026-07-09 | €2,40 | +5,26 % | €2,36 | €2,48 | €2,36 | 4,52K |
| 2026-07-08 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-07-07 | €2,28 | -1,72 % | €2,36 | €2,36 | €2,28 | 219 |
| 2026-07-06 | €2,32 | -0,85 % | €2,36 | €2,36 | €2,32 | 1,40K |
| 2026-07-03 | €2,34 | -4,10 % | €2,50 | €2,50 | €2,30 | 1,01K |
| 2026-07-02 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-07-01 | €2,44 | -4,69 % | €2,50 | €2,50 | €2,44 | 2 |
| 2026-06-30 | €2,56 | +2,40 % | €2,56 | €2,56 | €2,56 | 50 |
| 2026-06-29 | €2,50 | -7,41 % | €2,50 | €2,50 | €2,50 | 83 |
| 2026-06-26 | €2,70 | -4,26 % | €2,74 | €2,74 | €2,70 | 2,28K |
| 2026-06-25 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-24 | €2,82 | 0,00 % | €2,90 | €2,90 | €2,80 | 2,60K |
| 2026-06-23 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-22 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-19 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-18 | €2,82 | -5,37 % | €2,88 | €2,88 | €2,82 | 2,10K |
| 2026-06-17 | €2,98 | +2,05 % | €2,90 | €3,10 | €2,90 | 33 |
| 2026-06-16 | €2,92 | -2,01 % | €2,92 | €2,92 | €2,92 | 0 |
| 2026-06-15 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 1,20K |
| 2026-06-12 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 26 |
| 2026-06-11 | €2,98 | 0,00 % | €3,10 | €3,10 | €2,98 | 5 |
| 2026-06-10 | €2,98 | -4,49 % | €3,00 | €3,00 | €2,96 | 1,53K |
| 2026-06-09 | €3,12 | -4,88 % | €3,16 | €3,16 | €3,12 | 1,55K |
| 2026-06-08 | €3,28 | +1,23 % | €3,34 | €3,34 | €3,28 | 300 |
| 2026-06-05 | €3,24 | +0,62 % | €3,28 | €3,28 | €3,24 | 617 |
| 2026-06-04 | €3,22 | +1,26 % | €3,28 | €3,28 | €3,14 | 120 |
| 2026-06-03 | €3,18 | -3,64 % | €3,22 | €3,22 | €3,14 | 1,94K |
| 2026-06-02 | €3,30 | +1,85 % | €3,00 | €3,30 | €3,00 | 1,03K |
| 2026-06-01 | €3,24 | +5,19 % | €3,16 | €3,30 | €3,10 | 10,35K |
| 2026-05-29 | €3,08 | +11,59 % | €2,86 | €3,20 | €2,86 | 8,72K |