Symbotic, Inc. Class A SYM
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$42,07+0,56 (+1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42,07 | +1,35 % | $42,05 | $42,53 | $41,52 | 1,16M |
| 2026-09-29 | $41,51 | -1,17 % | $42,51 | $42,56 | $41,30 | 1,08M |
| 2026-09-28 | $42,00 | -3,38 % | $42,76 | $43,25 | $41,87 | 898,50K |
| 2026-09-25 | $43,47 | -1,29 % | $44,39 | $44,53 | $43,36 | 914,80K |
| 2026-09-24 | $44,04 | +0,80 % | $43,20 | $44,10 | $42,57 | 1,41M |
| 2026-09-23 | $43,69 | -3,06 % | $45,05 | $45,39 | $43,67 | 1,67M |
| 2026-09-22 | $45,07 | +2,53 % | $44,35 | $45,64 | $43,70 | 1,99M |
| 2026-09-21 | $43,96 | +4,94 % | $42,42 | $44,08 | $42,14 | 1,89M |
| 2026-09-18 | $41,89 | -6,10 % | $44,70 | $44,86 | $41,60 | 3,92M |
| 2026-09-17 | $44,61 | +3,48 % | $44,60 | $45,55 | $43,92 | 2,36M |
| 2026-09-16 | $43,11 | +0,79 % | $43,21 | $43,50 | $41,80 | 2,12M |
| 2026-09-15 | $42,77 | +2,81 % | $41,60 | $43,21 | $41,60 | 1,62M |
| 2026-09-14 | $41,60 | -1,26 % | $40,50 | $42,20 | $40,30 | 1,32M |
| 2026-09-11 | $42,13 | +2,51 % | $41,91 | $42,99 | $41,75 | 1,52M |
| 2026-09-10 | $41,10 | -3,57 % | $41,50 | $42,60 | $40,96 | 1,17M |
| 2026-09-09 | $42,62 | -1,57 % | $42,72 | $43,53 | $42,61 | 1,50M |
| 2026-09-08 | $43,30 | +0,84 % | $43,19 | $44,31 | $42,61 | 2,08M |
| 2026-09-04 | $42,94 | +3,22 % | $41,67 | $43,00 | $41,60 | 1,43M |
| 2026-09-03 | $41,60 | +4,34 % | $40,30 | $41,74 | $40,00 | 1,34M |
| 2026-09-02 | $39,87 | +4,32 % | $38,30 | $40,07 | $38,26 | 1,29M |
| 2026-09-01 | $38,22 | -3,66 % | $38,98 | $39,16 | $37,68 | 2,41M |
| 2026-08-31 | $39,67 | -0,51 % | $39,77 | $40,09 | $39,12 | 1,56M |
| 2026-08-28 | $39,88 | -3,07 % | $41,14 | $41,59 | $39,79 | 1,33M |
| 2026-08-27 | $41,14 | +1,31 % | $41,11 | $42,15 | $40,53 | 1,38M |
| 2026-08-26 | $40,61 | +0,49 % | $40,31 | $41,65 | $40,27 | 1,01M |
| 2026-08-25 | $40,41 | +0,95 % | $40,80 | $41,11 | $39,84 | 1,08M |
| 2026-08-24 | $40,03 | -4,30 % | $41,47 | $41,56 | $39,93 | 1,50M |
| 2026-08-21 | $41,83 | +0,89 % | $41,99 | $42,75 | $41,58 | 2,22M |
| 2026-08-20 | $41,46 | -1,33 % | $41,49 | $41,69 | $40,47 | 1,70M |
| 2026-08-19 | $42,02 | +3,86 % | $40,56 | $42,38 | $39,67 | 2,19M |
| 2026-08-18 | $40,46 | -4,46 % | $40,99 | $41,23 | $40,05 | 1,56M |
| 2026-08-17 | $42,35 | -0,82 % | $43,06 | $43,88 | $42,13 | 1,79M |
| 2026-08-14 | $42,70 | +2,15 % | $42,01 | $42,87 | $41,80 | 961,60K |
| 2026-08-13 | $41,80 | +1,48 % | $40,86 | $42,51 | $40,81 | 1,20M |
| 2026-08-12 | $41,19 | -1,20 % | $42,49 | $42,65 | $40,96 | 1,35M |
| 2026-08-11 | $41,69 | +3,94 % | $40,67 | $42,01 | $40,67 | 1,38M |
| 2026-08-10 | $40,11 | -0,17 % | $40,17 | $40,89 | $39,12 | 2,05M |
| 2026-08-07 | $40,18 | +1,46 % | $40,65 | $42,00 | $39,61 | 2,34M |
| 2026-08-06 | $39,60 | -14,88 % | $43,61 | $44,38 | $39,58 | 5,08M |
| 2026-08-05 | $46,52 | -1,98 % | $47,82 | $48,24 | $46,49 | 2,04M |
| 2026-08-04 | $47,46 | +3,51 % | $47,00 | $47,75 | $46,17 | 1,91M |
| 2026-08-03 | $45,85 | +6,50 % | $43,21 | $46,28 | $43,00 | 1,70M |
| 2026-07-31 | $43,05 | +0,26 % | $43,40 | $43,75 | $41,58 | 1,07M |
| 2026-07-30 | $42,94 | +6,45 % | $41,37 | $43,05 | $41,00 | 1,25M |
| 2026-07-29 | $40,34 | -4,72 % | $41,68 | $42,17 | $40,00 | 1,42M |
| 2026-07-28 | $42,34 | +2,05 % | $40,53 | $42,89 | $39,50 | 2,57M |
| 2026-07-27 | $41,49 | +3,34 % | $40,78 | $41,75 | $40,16 | 1,39M |
| 2026-07-24 | $40,15 | -1,04 % | $40,61 | $40,73 | $39,16 | 1,81M |
| 2026-07-23 | $40,57 | -4,45 % | $41,88 | $42,78 | $40,16 | 964,90K |
| 2026-07-22 | $42,46 | -0,93 % | $42,61 | $42,76 | $41,93 | 788,30K |
| 2026-07-21 | $42,86 | +4,97 % | $41,60 | $43,06 | $41,11 | 966,70K |
| 2026-07-20 | $40,83 | -1,02 % | $41,97 | $41,99 | $40,36 | 1,09M |
| 2026-07-17 | $41,25 | -1,74 % | $40,50 | $42,35 | $40,16 | 1,64M |
| 2026-07-16 | $41,98 | -1,55 % | $42,56 | $43,37 | $41,57 | 1,35M |
| 2026-07-15 | $42,64 | -2,34 % | $43,93 | $45,10 | $42,33 | 1,15M |
| 2026-07-14 | $43,66 | +2,90 % | $42,89 | $43,90 | $42,60 | 1,00M |
| 2026-07-13 | $42,43 | -2,77 % | $43,06 | $43,75 | $41,87 | 1,42M |
| 2026-07-10 | $43,64 | +1,14 % | $43,57 | $44,50 | $43,02 | 1,79M |
| 2026-07-09 | $43,15 | +3,50 % | $42,45 | $43,21 | $41,11 | 1,63M |
| 2026-07-08 | $41,69 | +0,90 % | $40,29 | $41,77 | $39,91 | 2,06M |
| 2026-07-07 | $41,32 | -7,06 % | $44,07 | $44,18 | $40,85 | 1,61M |
| 2026-07-06 | $44,46 | +4,02 % | $43,00 | $44,56 | $42,87 | 1,56M |
| 2026-07-02 | $42,74 | -4,94 % | $45,20 | $45,69 | $42,13 | 1,69M |
| 2026-07-01 | $44,96 | +0,02 % | $44,88 | $47,06 | $44,26 | 2,51M |
| 2026-06-30 | $44,95 | +6,67 % | $42,20 | $45,89 | $41,90 | 3,12M |
| 2026-06-29 | $42,14 | +2,18 % | $41,52 | $42,27 | $40,87 | 2,51M |
| 2026-06-26 | $41,24 | +1,15 % | $40,00 | $41,54 | $39,58 | 2,31M |
| 2026-06-25 | $40,77 | +3,40 % | $39,81 | $41,25 | $39,38 | 2,37M |
| 2026-06-24 | $39,43 | +2,23 % | $38,50 | $39,70 | $38,31 | 2,47M |
| 2026-06-23 | $38,57 | -4,05 % | $38,93 | $39,22 | $38,19 | 2,53M |
| 2026-06-22 | $40,20 | -3,55 % | $41,16 | $41,37 | $39,15 | 2,60M |
| 2026-06-18 | $41,68 | +3,76 % | $40,77 | $41,73 | $39,94 | 2,93M |
| 2026-06-17 | $40,17 | -1,57 % | $40,81 | $41,67 | $39,53 | 1,52M |
| 2026-06-16 | $40,81 | -2,18 % | $41,67 | $43,26 | $40,48 | 1,83M |
| 2026-06-15 | $41,72 | +0,22 % | $43,23 | $44,01 | $41,58 | 2,29M |
| 2026-06-12 | $41,63 | -2,80 % | $43,09 | $43,26 | $41,56 | 1,71M |
| 2026-06-11 | $42,83 | +3,86 % | $41,35 | $43,15 | $40,92 | 1,44M |
| 2026-06-10 | $41,24 | -3,01 % | $41,81 | $43,04 | $41,05 | 1,57M |
| 2026-06-09 | $42,52 | -4,08 % | $44,88 | $45,34 | $40,70 | 2,95M |
| 2026-06-08 | $44,33 | +0,70 % | $44,43 | $45,18 | $44,01 | 1,85M |
| 2026-06-05 | $44,02 | -7,15 % | $46,51 | $46,75 | $43,29 | 2,85M |
| 2026-06-04 | $47,41 | +0,42 % | $46,81 | $48,22 | $46,07 | 1,54M |
| 2026-06-03 | $47,21 | -3,83 % | $48,87 | $49,56 | $47,15 | 2,87M |
| 2026-06-02 | $49,09 | +1,43 % | $48,34 | $49,72 | $48,06 | 2,33M |
| 2026-06-01 | $48,40 | +4,25 % | $45,99 | $48,59 | $45,35 | 3,69M |
| 2026-05-29 | $46,42 | -4,89 % | $49,17 | $49,17 | $45,88 | 4,91M |
| 2026-05-28 | $48,81 | -8,99 % | $49,00 | $50,25 | $46,62 | 8,68M |
| 2026-05-27 | $53,63 | +1,44 % | $53,00 | $54,20 | $52,11 | 1,78M |
| 2026-05-26 | $52,87 | -2,15 % | $55,52 | $56,36 | $52,50 | 3,33M |
| 2026-05-22 | $54,03 | +6,05 % | $51,80 | $55,57 | $51,80 | 2,92M |