A.H.T. Syngas Technology N.V. 3SQ1
XETR · Almanya · Endüstriyel Hizmetler
€2,04-0,16 (-%7,27)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,20 | %0,00 | €2,14 | €2,20 | €2,14 | 2,02K |
| 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 |