SINGULUS TECHNOLOGIES AG SNG
XETR · Almanya · Elektronik Teknoloji
€10,75+0,10 (+%0,94)
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 | €10,75 | +%0,94 | €10,80 | €10,95 | €10,75 | 18,55K |
| 2026-09-30 | €10,65 | +%3,40 | €10,40 | €10,75 | €10,20 | 15,08K |
| 2026-09-29 | €10,30 | %0,00 | €10,30 | €10,70 | €10,25 | 22,61K |
| 2026-09-28 | €10,30 | -%1,44 | €10,55 | €10,70 | €10,15 | 21,53K |
| 2026-09-25 | €10,45 | +%7,29 | €9,64 | €10,70 | €9,64 | 122,13K |
| 2026-09-24 | €9,74 | -%1,02 | €9,74 | €10,00 | €9,50 | 31,11K |
| 2026-09-23 | €9,84 | -%0,20 | €9,80 | €9,96 | €9,52 | 33,56K |
| 2026-09-22 | €9,86 | +%5,34 | €9,30 | €9,96 | €9,14 | 29,26K |
| 2026-09-21 | €9,36 | +%2,41 | €9,20 | €9,50 | €9,20 | 12,85K |
| 2026-09-18 | €9,14 | +%3,16 | €8,98 | €9,14 | €8,64 | 36,48K |
| 2026-09-17 | €8,86 | +%0,23 | €8,90 | €8,96 | €8,70 | 5,23K |
| 2026-09-16 | €8,84 | +%1,38 | €9,00 | €9,00 | €8,74 | 11,91K |
| 2026-09-15 | €8,72 | +%7,92 | €8,20 | €8,82 | €8,14 | 18,56K |
| 2026-09-14 | €8,08 | -%11,40 | €8,94 | €8,94 | €8,08 | 32,35K |
| 2026-09-11 | €9,12 | +%0,66 | €9,08 | €9,18 | €8,90 | 21,52K |
| 2026-09-10 | €9,06 | -%2,58 | €9,30 | €9,42 | €8,98 | 25,35K |
| 2026-09-09 | €9,30 | -%4,71 | €9,80 | €9,90 | €9,20 | 21,19K |
| 2026-09-08 | €9,76 | +%2,52 | €9,50 | €9,76 | €9,22 | 30,45K |
| 2026-09-07 | €9,52 | -%1,04 | €9,60 | €9,78 | €9,46 | 18,16K |
| 2026-09-04 | €9,62 | +%5,95 | €9,00 | €9,62 | €8,92 | 51,57K |
| 2026-09-03 | €9,08 | +%13,78 | €8,08 | €9,20 | €8,08 | 62,10K |
| 2026-09-02 | €7,98 | +%2,05 | €7,80 | €8,04 | €7,80 | 4,59K |
| 2026-09-01 | €7,82 | -%1,51 | €7,90 | €8,00 | €7,82 | 10,44K |
| 2026-08-31 | €7,94 | +%0,76 | €7,88 | €8,24 | €7,86 | 24,53K |
| 2026-08-28 | €7,88 | -%0,76 | €7,86 | €8,08 | €7,80 | 8,81K |
| 2026-08-27 | €7,94 | -%2,70 | €8,16 | €8,22 | €7,92 | 17,92K |
| 2026-08-26 | €8,16 | -%2,16 | €8,44 | €8,44 | €8,16 | 4,51K |
| 2026-08-25 | €8,34 | -%2,34 | €8,70 | €8,88 | €8,34 | 17,04K |
| 2026-08-24 | €8,54 | +%12,96 | €7,62 | €8,64 | €7,44 | 40,75K |
| 2026-08-21 | €7,56 | +%2,44 | €7,34 | €7,56 | €7,30 | 7,29K |
| 2026-08-20 | €7,38 | -%1,07 | €7,36 | €7,58 | €7,32 | 5,02K |
| 2026-08-19 | €7,46 | -%1,06 | €7,42 | €7,60 | €7,30 | 21,54K |
| 2026-08-18 | €7,54 | -%0,79 | €7,72 | €7,78 | €7,40 | 21,05K |
| 2026-08-17 | €7,60 | +%4,40 | €7,40 | €7,90 | €7,40 | 42,35K |
| 2026-08-14 | €7,28 | -%2,15 | €7,30 | €7,40 | €7,04 | 28,08K |
| 2026-08-13 | €7,44 | -%1,33 | €7,56 | €7,64 | €7,32 | 16,63K |
| 2026-08-12 | €7,54 | +%2,72 | €7,26 | €7,82 | €6,98 | 40,66K |
| 2026-08-11 | €7,34 | +%0,55 | €7,42 | €7,42 | €7,18 | 22,42K |
| 2026-08-10 | €7,30 | -%3,69 | €7,68 | €7,76 | €7,18 | 21,25K |
| 2026-08-07 | €7,58 | -%3,32 | €7,90 | €7,90 | €7,58 | 16,38K |
| 2026-08-06 | €7,84 | +%1,29 | €7,74 | €7,94 | €7,46 | 23,67K |
| 2026-08-05 | €7,74 | +%5,16 | €7,48 | €8,32 | €7,22 | 52,19K |
| 2026-08-04 | €7,36 | +%3,66 | €7,14 | €7,52 | €7,14 | 23,33K |
| 2026-08-03 | €7,10 | +%0,85 | €7,08 | €7,50 | €6,80 | 42,44K |
| 2026-07-31 | €7,04 | -%3,30 | €7,28 | €7,46 | €7,00 | 28,94K |
| 2026-07-30 | €7,28 | -%0,82 | €7,30 | €7,36 | €6,80 | 56,44K |
| 2026-07-29 | €7,34 | -%5,17 | €7,68 | €7,72 | €7,30 | 54,40K |
| 2026-07-28 | €7,74 | -%3,97 | €8,04 | €8,06 | €7,56 | 69,38K |
| 2026-07-27 | €8,06 | %0,00 | €8,20 | €8,74 | €7,98 | 17,70K |
| 2026-07-24 | €8,06 | +%0,50 | €8,10 | €8,34 | €7,84 | 17,56K |
| 2026-07-23 | €8,02 | +%0,75 | €8,10 | €8,32 | €7,78 | 29,28K |
| 2026-07-22 | €7,96 | +%1,27 | €7,68 | €8,22 | €7,64 | 16,94K |
| 2026-07-21 | €7,86 | +%3,69 | €7,80 | €7,90 | €7,42 | 28,52K |
| 2026-07-20 | €7,58 | -%7,11 | €8,00 | €8,06 | €7,58 | 34,38K |
| 2026-07-17 | €8,16 | -%3,09 | €8,22 | €8,30 | €7,86 | 34,52K |
| 2026-07-16 | €8,42 | -%1,64 | €8,52 | €8,52 | €8,22 | 9,73K |
| 2026-07-15 | €8,56 | +%11,17 | €7,64 | €8,84 | €7,50 | 48,98K |
| 2026-07-14 | €7,70 | -%11,49 | €8,40 | €8,60 | €7,20 | 58,49K |
| 2026-07-13 | €8,70 | -%3,55 | €8,82 | €8,90 | €8,66 | 9,53K |
| 2026-07-10 | €9,02 | +%3,44 | €8,74 | €9,14 | €8,44 | 28,13K |
| 2026-07-09 | €8,72 | -%0,46 | €8,50 | €9,06 | €8,40 | 53,81K |
| 2026-07-08 | €8,76 | -%5,60 | €9,22 | €9,42 | €8,62 | 43,89K |
| 2026-07-07 | €9,28 | -%2,93 | €9,14 | €10,05 | €9,00 | 83,36K |
| 2026-07-06 | €9,56 | -%11,48 | €10,80 | €11,10 | €8,70 | 176,57K |
| 2026-07-03 | €10,80 | +%2,37 | €10,60 | €10,90 | €10,25 | 34,57K |
| 2026-07-02 | €10,55 | +%2,43 | €10,00 | €11,10 | €9,66 | 85,33K |
| 2026-07-01 | €10,30 | +%9,57 | €9,56 | €10,35 | €9,56 | 96,75K |
| 2026-06-30 | €9,40 | +%14,91 | €8,32 | €9,50 | €8,32 | 148,58K |
| 2026-06-29 | €8,18 | +%10,24 | €7,50 | €8,62 | €7,48 | 135,20K |
| 2026-06-26 | €7,42 | +%0,27 | €7,36 | €7,42 | €7,18 | 22,83K |
| 2026-06-25 | €7,40 | +%2,49 | €7,40 | €7,42 | €7,16 | 19,58K |
| 2026-06-24 | €7,22 | +%1,40 | €7,16 | €7,36 | €7,06 | 13,72K |
| 2026-06-23 | €7,12 | +%0,28 | €7,28 | €7,40 | €7,04 | 19,87K |
| 2026-06-22 | €7,10 | -%2,74 | €7,32 | €7,46 | €7,10 | 13,84K |
| 2026-06-19 | €7,30 | -%4,70 | €7,70 | €7,70 | €7,08 | 42,95K |
| 2026-06-18 | €7,66 | -%0,78 | €7,40 | €7,70 | €7,20 | 80,66K |
| 2026-06-17 | €7,72 | +%19,50 | €6,44 | €7,72 | €6,44 | 49,32K |
| 2026-06-16 | €6,46 | -%1,22 | €6,48 | €6,58 | €6,46 | 4,88K |
| 2026-06-15 | €6,54 | -%2,10 | €6,60 | €6,94 | €6,26 | 72,45K |
| 2026-06-12 | €6,68 | -%1,76 | €6,80 | €7,04 | €6,68 | 22,50K |
| 2026-06-11 | €6,80 | +%1,19 | €6,72 | €6,86 | €6,50 | 64,17K |
| 2026-06-10 | €6,72 | +%0,60 | €6,70 | €6,80 | €6,62 | 28,42K |
| 2026-06-09 | €6,68 | -%1,76 | €6,84 | €7,00 | €6,62 | 36,09K |
| 2026-06-08 | €6,80 | +%5,26 | €6,34 | €6,90 | €6,32 | 35,14K |
| 2026-06-05 | €6,46 | -%7,18 | €6,80 | €6,86 | €6,46 | 36,90K |
| 2026-06-04 | €6,96 | +%10,48 | €6,42 | €6,96 | €6,22 | 108,15K |
| 2026-06-03 | €6,30 | -%3,37 | €6,52 | €6,68 | €6,14 | 32,02K |
| 2026-06-02 | €6,52 | +%9,40 | €5,96 | €6,52 | €5,96 | 35,22K |
| 2026-06-01 | €5,96 | -%0,67 | €5,90 | €6,16 | €5,74 | 84,17K |
| 2026-05-29 | €6,00 | -%0,99 | €6,06 | €6,14 | €5,76 | 29,15K |