SysGroup plc SYS
LSE · Vereinigtes Königreich · Technologiedienstleistungen
Ein aktueller Kurs ist nicht verfügbar.
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Ein aktueller Kurs ist nicht verfügbar.
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34,25 | +3,79 % | $32,00 | $35,00 | $32,00 | 184,71K |
| 2026-10-01 | $33,00 | +6,45 % | $30,50 | $33,70 | $31,00 | 298,38K |
| 2026-09-30 | $31,00 | +3,33 % | $30,00 | $31,00 | $30,15 | 228,77K |
| 2026-09-29 | $30,00 | 0,00 % | $30,00 | $31,00 | $29,00 | 408,33K |
| 2026-09-28 | $30,00 | 0,00 % | $30,00 | $30,17 | $29,00 | 4,86K |
| 2026-09-25 | $30,00 | 0,00 % | $30,00 | $30,40 | $29,50 | 39,07K |
| 2026-09-24 | $30,00 | 0,00 % | $30,00 | $31,00 | $29,00 | 1,13K |
| 2026-09-23 | $30,00 | 0,00 % | $30,00 | $31,00 | $29,30 | 19,94K |
| 2026-09-22 | $30,00 | 0,00 % | $30,00 | $31,00 | $29,00 | 234,98K |
| 2026-09-21 | $30,00 | 0,00 % | $30,00 | $30,20 | $29,00 | 217,06K |
| 2026-09-18 | $30,00 | +3,45 % | $29,00 | $30,70 | $29,00 | 322,72K |
| 2026-09-17 | $29,00 | +16,00 % | $26,00 | $30,50 | $26,00 | 550,96K |
| 2026-09-16 | $25,00 | -1,96 % | $25,50 | $26,00 | $25,00 | 48,01K |
| 2026-09-15 | $25,50 | 0,00 % | $25,50 | $26,00 | $24,00 | 34,79K |
| 2026-09-14 | $25,50 | 0,00 % | $25,50 | $26,00 | $25,22 | 2,69K |
| 2026-09-11 | $25,50 | +2,82 % | $25,50 | $26,00 | $24,00 | 257,18K |
| 2026-09-10 | $24,80 | -9,82 % | $27,50 | $27,05 | $24,80 | 142,76K |
| 2026-09-09 | $27,50 | 0,00 % | $27,50 | $28,00 | $27,00 | 313 |
| 2026-09-08 | $27,50 | -5,17 % | $28,50 | $29,00 | $27,00 | 208,10K |
| 2026-09-07 | $29,00 | -1,69 % | $29,50 | $30,00 | $28,00 | 30,28K |
| 2026-09-04 | $29,50 | 0,00 % | $29,50 | $30,00 | $30,00 | 17 |
| 2026-09-03 | $29,50 | 0,00 % | $29,50 | $30,00 | $30,00 | 169 |
| 2026-09-02 | $29,50 | 0,00 % | $29,50 | $29,50 | $29,40 | 499 |
| 2026-09-01 | $29,50 | 0,00 % | $29,50 | $29,90 | $29,00 | 18,66K |
| 2026-08-28 | $29,50 | 0,00 % | $29,50 | $29,54 | $29,05 | 22,02K |
| 2026-08-27 | $29,50 | 0,00 % | $29,50 | $29,55 | $29,05 | 12,69K |
| 2026-08-26 | $29,50 | 0,00 % | $29,50 | $30,00 | $29,06 | 40,37K |
| 2026-08-25 | $29,50 | -3,28 % | $30,50 | $31,00 | $29,00 | 126,02K |
| 2026-08-24 | $30,50 | 0,00 % | $30,50 | $30,33 | $30,10 | 116,00K |
| 2026-08-21 | $30,50 | 0,00 % | $30,50 | $31,00 | $30,00 | 5,16K |
| 2026-08-20 | $30,50 | 0,00 % | $30,50 | $30,01 | $30,01 | 5,93K |
| 2026-08-19 | $30,50 | 0,00 % | $30,50 | $31,00 | $30,00 | 229 |
| 2026-08-18 | $30,50 | 0,00 % | $30,50 | $31,00 | $30,00 | 17,53K |
| 2026-08-17 | $30,50 | 0,00 % | $30,50 | $30,45 | $30,00 | 100,01K |
| 2026-08-14 | $30,50 | 0,00 % | $30,50 | $30,05 | $30,00 | 2,50K |
| 2026-08-13 | $30,50 | -4,69 % | $32,00 | $31,45 | $30,00 | 10,20K |
| 2026-08-12 | $32,00 | 0,00 % | $32,00 | $31,45 | $31,10 | 10,26K |
| 2026-08-11 | $32,00 | +3,23 % | $31,50 | $32,00 | $30,00 | 84,81K |
| 2026-08-10 | $31,00 | -3,13 % | $32,00 | $31,00 | $30,00 | 23,92K |
| 2026-08-07 | $32,00 | 0,00 % | $32,00 | $31,70 | $31,70 | 4,00K |
| 2026-08-06 | $32,00 | -1,54 % | $32,50 | $33,00 | $31,00 | 63,83K |
| 2026-08-05 | $32,50 | 0,00 % | $32,50 | $32,10 | $32,00 | 40,68K |
| 2026-08-04 | $32,50 | +8,33 % | $30,50 | $33,00 | $30,00 | 188,31K |
| 2026-08-03 | $30,00 | -1,64 % | $30,50 | $31,00 | $30,00 | 131,35K |
| 2026-07-31 | $30,50 | +1,67 % | $30,50 | $30,55 | $30,36 | 43,86K |
| 2026-07-30 | $30,00 | -2,60 % | $30,50 | $31,00 | $30,00 | 108,85K |
| 2026-07-29 | $30,80 | -5,23 % | $32,50 | $32,00 | $30,34 | 228,33K |
| 2026-07-28 | $32,50 | -4,41 % | $34,00 | $33,78 | $32,00 | 237,52K |
| 2026-07-27 | $34,00 | +1,49 % | $33,50 | $34,90 | $32,00 | 164,49K |
| 2026-07-24 | $33,50 | +1,52 % | $33,00 | $34,70 | $32,00 | 136,50K |
| 2026-07-23 | $33,00 | -4,35 % | $34,50 | $36,00 | $32,24 | 625,64K |
| 2026-07-22 | $34,50 | +13,11 % | $30,50 | $35,00 | $30,75 | 675,00K |
| 2026-07-21 | $30,50 | +3,39 % | $29,50 | $31,00 | $29,52 | 205,62K |
| 2026-07-20 | $29,50 | +5,36 % | $28,00 | $29,90 | $28,25 | 233,93K |
| 2026-07-17 | $28,00 | 0,00 % | $28,00 | $28,05 | $27,00 | 85,67K |
| 2026-07-16 | $28,00 | 0,00 % | $28,00 | $29,00 | $27,56 | 115,17K |
| 2026-07-15 | $28,00 | +5,66 % | $26,50 | $29,00 | $26,78 | 459,24K |
| 2026-07-14 | $26,50 | +10,42 % | $24,50 | $27,00 | $24,95 | 631,06K |
| 2026-07-13 | $24,00 | +9,09 % | $21,00 | $25,00 | $20,00 | 353,77K |
| 2026-07-10 | $22,00 | +10,00 % | $21,00 | $22,00 | $20,00 | 229,46K |
| 2026-07-09 | $20,00 | -1,96 % | $21,00 | $22,00 | $20,00 | 100,82K |
| 2026-07-08 | $20,40 | +2,00 % | $21,00 | $22,85 | $20,40 | 651,82K |
| 2026-07-07 | $20,00 | -2,44 % | $20,50 | $21,00 | $20,00 | 380,99K |
| 2026-07-06 | $20,50 | +13,89 % | $18,00 | $20,00 | $18,60 | 155,63K |
| 2026-07-03 | $18,00 | 0,00 % | $18,00 | $18,50 | $18,50 | 1,32K |
| 2026-07-02 | $18,00 | 0,00 % | $18,00 | $18,50 | $17,00 | 36,34K |
| 2026-07-01 | $18,00 | 0,00 % | $18,00 | $19,00 | $18,70 | 25,90K |
| 2026-06-30 | $18,00 | 0,00 % | $18,00 | $18,40 | $18,40 | 15,50K |
| 2026-06-29 | $18,00 | 0,00 % | $18,00 | $18,40 | $18,40 | 7,50K |
| 2026-06-26 | $18,00 | 0,00 % | $18,00 | $18,00 | $18,00 | 0 |
| 2026-06-25 | $18,00 | 0,00 % | $18,00 | $19,00 | $19,00 | 341 |
| 2026-06-24 | $18,00 | 0,00 % | $18,00 | $19,00 | $17,00 | 216 |
| 2026-06-23 | $18,00 | 0,00 % | $18,00 | $19,00 | $19,00 | 130 |
| 2026-06-22 | $18,00 | 0,00 % | $18,00 | $19,00 | $19,00 | 276 |
| 2026-06-19 | $18,00 | 0,00 % | $18,00 | $19,00 | $17,77 | 20,00K |
| 2026-06-18 | $18,00 | 0,00 % | $18,00 | $19,00 | $17,72 | 30,73K |
| 2026-06-17 | $18,00 | 0,00 % | $18,00 | $19,00 | $17,66 | 55,80K |
| 2026-06-16 | $18,00 | 0,00 % | $18,00 | $19,00 | $17,00 | 15,49K |
| 2026-06-15 | $18,00 | 0,00 % | $18,00 | $18,20 | $17,57 | 32,50K |
| 2026-06-12 | $18,00 | 0,00 % | $18,00 | $18,20 | $18,20 | 5,00K |
| 2026-06-11 | $18,00 | 0,00 % | $18,00 | $18,00 | $18,00 | 0 |
| 2026-06-10 | $18,00 | 0,00 % | $18,00 | $18,40 | $17,45 | 48,23K |
| 2026-06-09 | $18,00 | 0,00 % | $18,00 | $19,00 | $17,00 | 4,72K |
| 2026-06-08 | $18,00 | 0,00 % | $18,00 | $19,00 | $18,40 | 22,76K |
| 2026-06-05 | $18,00 | 0,00 % | $18,00 | $17,00 | $17,00 | 146 |
| 2026-06-04 | $18,00 | 0,00 % | $18,00 | $17,40 | $17,40 | 6,08K |
| 2026-06-03 | $18,00 | 0,00 % | $18,00 | $17,56 | $17,56 | 2,76K |
| 2026-06-02 | $18,00 | 0,00 % | $18,00 | $18,50 | $17,00 | 71,60K |
| 2026-06-01 | $18,00 | 0,00 % | $18,00 | $19,00 | $17,00 | 8,82K |
| 2026-05-29 | $18,00 | 0,00 % | $18,00 | $18,45 | $18,00 | 52,10K |