Silynxcom Ltd. SYNX
AMEX · Vereinigte Staaten · Elektronische Technologie
$0,9800-0,02 (-2,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,98 | -2,00 % | $0,95 | $0,99 | $0,95 | 11,90K |
| 2026-09-30 | $1,00 | -2,91 % | $0,98 | $1,03 | $0,98 | 29,90K |
| 2026-09-29 | $1,03 | -1,90 % | $1,04 | $1,04 | $1,02 | 10,40K |
| 2026-09-28 | $1,05 | 0,00 % | $1,05 | $1,05 | $1,03 | 5,90K |
| 2026-09-25 | $1,05 | +3,96 % | $1,03 | $1,05 | $0,96 | 61,40K |
| 2026-09-24 | $1,01 | +7,45 % | $0,91 | $1,04 | $0,91 | 45,40K |
| 2026-09-23 | $0,94 | -4,18 % | $0,96 | $0,97 | $0,94 | 2,40K |
| 2026-09-22 | $0,98 | -1,41 % | $0,95 | $1,00 | $0,91 | 18,80K |
| 2026-09-21 | $1,00 | +11,80 % | $0,91 | $1,00 | $0,85 | 41,80K |
| 2026-09-18 | $0,89 | +5,33 % | $0,83 | $0,92 | $0,81 | 84,70K |
| 2026-09-17 | $0,85 | +5,49 % | $0,82 | $0,85 | $0,82 | 51,40K |
| 2026-09-16 | $0,80 | -4,53 % | $0,83 | $0,83 | $0,80 | 33,10K |
| 2026-09-15 | $0,84 | -0,12 % | $0,85 | $0,94 | $0,80 | 214,30K |
| 2026-09-14 | $0,84 | +2,07 % | $0,81 | $0,88 | $0,80 | 281,60K |
| 2026-09-11 | $0,82 | +2,88 % | $0,80 | $0,82 | $0,80 | 4,10K |
| 2026-09-10 | $0,80 | -3,73 % | $0,81 | $0,82 | $0,78 | 30,20K |
| 2026-09-09 | $0,83 | -1,66 % | $0,84 | $0,85 | $0,83 | 4,30K |
| 2026-09-08 | $0,85 | -2,54 % | $0,87 | $0,87 | $0,83 | 9,80K |
| 2026-09-04 | $0,87 | +1,52 % | $0,85 | $0,87 | $0,83 | 29,10K |
| 2026-09-03 | $0,85 | -0,47 % | $0,84 | $0,88 | $0,84 | 30,70K |
| 2026-09-02 | $0,86 | -0,23 % | $0,83 | $0,86 | $0,82 | 180,30K |
| 2026-09-01 | $0,86 | -3,48 % | $0,92 | $0,92 | $0,83 | 14,70K |
| 2026-08-31 | $0,89 | -9,17 % | $1,00 | $1,00 | $0,80 | 57,40K |
| 2026-08-28 | $0,98 | -2,87 % | $0,99 | $1,00 | $0,98 | 10,30K |
| 2026-08-27 | $1,01 | -0,49 % | $1,00 | $1,06 | $0,99 | 12,20K |
| 2026-08-26 | $1,01 | -0,49 % | $0,98 | $1,01 | $0,97 | 16,60K |
| 2026-08-25 | $1,02 | +3,03 % | $0,98 | $1,02 | $0,98 | 3,40K |
| 2026-08-24 | $0,99 | 0,00 % | $1,00 | $1,01 | $0,98 | 6,20K |
| 2026-08-21 | $0,99 | -1,98 % | $0,98 | $1,00 | $0,96 | 24,20K |
| 2026-08-20 | $1,01 | -0,49 % | $1,00 | $1,02 | $0,95 | 37,20K |
| 2026-08-19 | $1,01 | -2,40 % | $1,05 | $1,06 | $1,00 | 39,50K |
| 2026-08-18 | $1,04 | -2,80 % | $1,05 | $1,07 | $1,03 | 28,40K |
| 2026-08-17 | $1,07 | 0,00 % | $1,06 | $1,07 | $1,05 | 18,10K |
| 2026-08-14 | $1,07 | +0,94 % | $1,05 | $1,07 | $1,03 | 21,50K |
| 2026-08-13 | $1,06 | 0,00 % | $1,05 | $1,07 | $1,04 | 19,10K |
| 2026-08-12 | $1,06 | +0,95 % | $1,05 | $1,07 | $1,05 | 31,20K |
| 2026-08-11 | $1,05 | -2,78 % | $1,06 | $1,08 | $1,05 | 19,20K |
| 2026-08-10 | $1,08 | +5,88 % | $1,07 | $1,08 | $1,04 | 25,20K |
| 2026-08-07 | $1,02 | -4,67 % | $1,06 | $1,09 | $1,02 | 68,70K |
| 2026-08-06 | $1,07 | +1,90 % | $1,03 | $1,08 | $1,02 | 148,00K |
| 2026-08-05 | $1,05 | +1,94 % | $1,03 | $1,05 | $1,01 | 23,30K |
| 2026-08-04 | $1,03 | 0,00 % | $1,04 | $1,04 | $1,00 | 28,70K |
| 2026-08-03 | $1,03 | +1,98 % | $1,03 | $1,03 | $1,00 | 41,50K |
| 2026-07-31 | $1,01 | -0,98 % | $1,01 | $1,01 | $1,00 | 6,90K |
| 2026-07-30 | $1,02 | +2,00 % | $1,03 | $1,03 | $1,00 | 18,40K |
| 2026-07-29 | $1,00 | -1,96 % | $1,01 | $1,02 | $1,00 | 19,00K |
| 2026-07-28 | $1,02 | 0,00 % | $1,01 | $1,04 | $1,00 | 20,40K |
| 2026-07-27 | $1,02 | -3,77 % | $1,03 | $1,05 | $1,00 | 40,40K |
| 2026-07-24 | $1,06 | +1,92 % | $1,04 | $1,08 | $1,04 | 33,80K |
| 2026-07-23 | $1,04 | -0,95 % | $1,06 | $1,08 | $1,04 | 23,90K |
| 2026-07-22 | $1,05 | -0,94 % | $1,10 | $1,10 | $1,05 | 26,60K |
| 2026-07-21 | $1,06 | -0,93 % | $1,07 | $1,09 | $1,05 | 42,80K |
| 2026-07-20 | $1,07 | +1,42 % | $1,03 | $1,07 | $1,03 | 27,20K |
| 2026-07-17 | $1,05 | +3,43 % | $1,04 | $1,06 | $1,04 | 31,70K |
| 2026-07-16 | $1,02 | -2,86 % | $1,03 | $1,05 | $1,01 | 17,80K |
| 2026-07-15 | $1,05 | -0,94 % | $1,03 | $1,07 | $1,03 | 12,70K |
| 2026-07-14 | $1,06 | -0,93 % | $1,03 | $1,06 | $1,02 | 26,40K |
| 2026-07-13 | $1,07 | +3,88 % | $1,03 | $1,07 | $1,03 | 35,80K |
| 2026-07-10 | $1,03 | -6,79 % | $1,12 | $1,12 | $1,01 | 58,90K |
| 2026-07-09 | $1,11 | +6,25 % | $1,00 | $1,11 | $1,00 | 27,60K |
| 2026-07-08 | $1,04 | -0,95 % | $1,02 | $1,08 | $1,02 | 27,80K |
| 2026-07-07 | $1,05 | 0,00 % | $1,01 | $1,06 | $1,00 | 52,00K |
| 2026-07-06 | $1,05 | 0,00 % | $1,10 | $1,10 | $1,02 | 24,00K |
| 2026-07-02 | $1,05 | -2,78 % | $1,04 | $1,10 | $1,02 | 15,90K |
| 2026-07-01 | $1,08 | +4,85 % | $1,01 | $1,09 | $1,01 | 15,50K |
| 2026-06-30 | $1,03 | 0,00 % | $1,03 | $1,05 | $1,02 | 28,80K |
| 2026-06-29 | $1,03 | -2,83 % | $1,04 | $1,07 | $1,00 | 60,70K |
| 2026-06-26 | $1,06 | +2,91 % | $1,03 | $1,07 | $1,01 | 37,60K |
| 2026-06-25 | $1,03 | -3,92 % | $1,10 | $1,10 | $1,01 | 58,30K |
| 2026-06-24 | $1,07 | -6,78 % | $1,10 | $1,11 | $1,07 | 33,20K |
| 2026-06-23 | $1,15 | +0,17 % | $1,11 | $1,15 | $1,07 | 23,50K |
| 2026-06-22 | $1,15 | +0,70 % | $1,11 | $1,16 | $1,11 | 16,80K |
| 2026-06-18 | $1,14 | -1,72 % | $1,20 | $1,20 | $1,11 | 27,60K |
| 2026-06-17 | $1,16 | +3,11 % | $1,10 | $1,18 | $1,10 | 18,50K |
| 2026-06-16 | $1,13 | -2,17 % | $1,15 | $1,16 | $1,11 | 37,40K |
| 2026-06-15 | $1,15 | 0,00 % | $1,13 | $1,17 | $1,09 | 140,30K |
| 2026-06-12 | $1,15 | +2,68 % | $1,14 | $1,15 | $1,08 | 31,10K |
| 2026-06-11 | $1,12 | +5,66 % | $1,10 | $1,13 | $1,09 | 30,00K |
| 2026-06-10 | $1,06 | +1,92 % | $1,07 | $1,11 | $1,05 | 23,90K |
| 2026-06-09 | $1,04 | -6,31 % | $1,12 | $1,12 | $1,04 | 40,40K |
| 2026-06-08 | $1,11 | +0,45 % | $1,06 | $1,16 | $1,02 | 26,10K |
| 2026-06-05 | $1,11 | -3,91 % | $1,16 | $1,16 | $1,10 | 28,70K |
| 2026-06-04 | $1,15 | 0,00 % | $1,17 | $1,18 | $1,15 | 27,80K |
| 2026-06-03 | $1,15 | -6,50 % | $1,18 | $1,22 | $1,14 | 28,10K |
| 2026-06-02 | $1,23 | +6,03 % | $1,17 | $1,25 | $1,14 | 186,70K |
| 2026-06-01 | $1,16 | +0,87 % | $1,16 | $1,18 | $1,13 | 79,10K |
| 2026-05-29 | $1,15 | -3,36 % | $1,15 | $1,20 | $1,14 | 62,10K |
| 2026-05-28 | $1,19 | 0,00 % | $0,98 | $1,19 | $0,98 | 93,40K |
| 2026-05-27 | $1,19 | 0,00 % | $1,19 | $1,20 | $1,14 | 72,00K |
| 2026-05-26 | $1,19 | -1,65 % | $1,18 | $1,20 | $1,16 | 33,00K |