31,800$
6,25%
Echtzeit-Aktienkurs Sprout Social
Bid:
Ask:
Aktienkurse zur Sprout Social Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 30,13 | 34,45 | 29,80 | 31,84 | 6,36% | 315.238,00 |
| 17.05.2024 | 29,95 | 30,01 | 29,08 | 29,93 | 0,50% | 783.855,00 |
| 16.05.2024 | 29,48 | 30,39 | 28,84 | 29,78 | 1,05% | 874.729,00 |
| 15.05.2024 | 30,01 | 30,12 | 28,93 | 29,47 | 0,31% | 1.121.398,00 |
| 14.05.2024 | 28,47 | 30,37 | 28,09 | 29,38 | 4,37% | 1.656.683,00 |
| 13.05.2024 | 28,48 | 28,87 | 27,80 | 28,15 | -0,21% | 1.610.262,00 |
| 10.05.2024 | 28,53 | 29,24 | 27,57 | 28,21 | -0,84% | 1.612.377,00 |
| 09.05.2024 | 27,00 | 28,56 | 26,44 | 28,45 | 5,76% | 2.817.937,00 |
| 08.05.2024 | 26,74 | 26,99 | 25,68 | 26,90 | -0,70% | 3.061.892,00 |
| 07.05.2024 | 28,49 | 28,57 | 26,88 | 27,09 | -4,11% | 2.554.763,00 |
| 06.05.2024 | 28,95 | 30,20 | 27,75 | 28,25 | -1,98% | 2.986.814,00 |
| 03.05.2024 | 33,99 | 34,50 | 27,85 | 28,82 | -40,13% | 13.470.229,00 |
| 02.05.2024 | 50,99 | 51,08 | 47,90 | 48,14 | -3,49% | 1.144.789,00 |
| 01.05.2024 | 50,44 | 51,72 | 48,71 | 49,88 | -1,13% | 707.212,00 |
| 30.04.2024 | 51,57 | 51,86 | 50,34 | 50,45 | -3,04% | 897.582,00 |
| 29.04.2024 | 51,67 | 52,49 | 51,39 | 52,03 | 1,25% | 606.762,00 |
| 26.04.2024 | 51,94 | 52,96 | 51,18 | 51,39 | 0,06% | 383.182,00 |
| 25.04.2024 | 50,97 | 52,07 | 50,11 | 51,36 | -2,13% | 430.638,00 |
| 24.04.2024 | 52,25 | 52,80 | 51,49 | 52,48 | 0,77% | 367.729,00 |
| 23.04.2024 | 51,04 | 53,96 | 51,04 | 52,08 | 1,54% | 646.828,00 |
| 22.04.2024 | 51,56 | 52,20 | 50,78 | 51,29 | 0,61% | 663.708,00 |
| 19.04.2024 | 52,56 | 52,75 | 50,30 | 50,98 | -3,34% | 574.983,00 |
| 18.04.2024 | 52,60 | 54,40 | 51,83 | 52,74 | 1,27% | 812.186,00 |
| 17.04.2024 | 52,62 | 53,50 | 52,02 | 52,08 | -1,64% | 769.933,00 |
| 16.04.2024 | 53,16 | 53,36 | 50,71 | 52,95 | -3,95% | 1.913.755,00 |
| 15.04.2024 | 56,49 | 56,58 | 54,61 | 55,13 | -2,03% | 489.086,00 |
| 12.04.2024 | 55,54 | 56,58 | 55,48 | 56,27 | -0,04% | 522.574,00 |
| 11.04.2024 | 56,16 | 56,73 | 55,01 | 56,29 | 0,84% | 253.552,00 |
| 10.04.2024 | 55,50 | 56,62 | 55,06 | 55,82 | -4,27% | 266.072,00 |
| 09.04.2024 | 57,80 | 59,04 | 57,14 | 58,31 | 1,89% | 338.283,00 |
| 08.04.2024 | 56,12 | 57,60 | 55,47 | 57,23 | 2,38% | 423.440,00 |
| 05.04.2024 | 55,78 | 56,86 | 55,54 | 55,90 | -0,11% | 423.904,00 |
| 04.04.2024 | 57,12 | 58,11 | 55,80 | 55,96 | -0,09% | 390.460,00 |
| 03.04.2024 | 55,69 | 56,71 | 55,63 | 56,01 | -1,04% | 371.942,00 |
| 02.04.2024 | 56,79 | 57,22 | 56,00 | 56,60 | -3,30% | 281.877,00 |
| 01.04.2024 | 59,61 | 59,85 | 57,57 | 58,53 | -1,98% | 421.890,00 |
| 28.03.2024 | 59,79 | 61,34 | 58,95 | 59,71 | -0,57% | 444.321,00 |
| 27.03.2024 | 60,68 | 62,34 | 59,39 | 60,05 | 0,67% | 594.173,00 |
| 26.03.2024 | 60,47 | 60,79 | 58,50 | 59,65 | 0,34% | 466.818,00 |
| 25.03.2024 | 60,55 | 60,85 | 59,01 | 59,45 | -1,41% | 306.714,00 |
| 22.03.2024 | 59,40 | 61,05 | 59,16 | 60,30 | 1,07% | 418.528,00 |
| 21.03.2024 | 58,78 | 60,99 | 58,69 | 59,66 | 3,97% | 552.983,00 |
| 20.03.2024 | 55,44 | 57,77 | 55,11 | 57,38 | 3,18% | 406.983,00 |
| 19.03.2024 | 55,33 | 56,75 | 55,21 | 55,61 | -1,84% | 514.248,00 |
| 18.03.2024 | 56,73 | 57,10 | 55,51 | 56,65 | 0,48% | 447.369,00 |
| 15.03.2024 | 56,00 | 56,83 | 54,64 | 56,38 | -0,09% | 1.037.593,00 |
| 14.03.2024 | 56,80 | 57,16 | 55,25 | 56,43 | 0,14% | 583.042,00 |
| 13.03.2024 | 55,69 | 56,42 | 54,64 | 56,35 | 0,41% | 1.135.979,00 |
| 12.03.2024 | 58,36 | 58,36 | 55,85 | 56,12 | -3,17% | 475.042,00 |
| 11.03.2024 | 57,66 | 58,69 | 57,27 | 57,96 | -1,34% | 299.350,00 |
| 08.03.2024 | 60,06 | 61,32 | 58,69 | 58,74 | -0,37% | 315.822,00 |
| 07.03.2024 | 59,58 | 59,98 | 57,55 | 58,96 | -0,26% | 548.572,00 |
| 06.03.2024 | 59,40 | 60,12 | 58,13 | 59,11 | 0,92% | 351.802,00 |
| 05.03.2024 | 62,52 | 62,74 | 57,83 | 58,57 | -8,60% | 762.902,00 |
| 04.03.2024 | 64,36 | 64,91 | 62,73 | 64,08 | 0,20% | 488.634,00 |
| 01.03.2024 | 61,87 | 64,25 | 61,41 | 63,95 | 3,60% | 452.480,00 |
| 29.02.2024 | 61,73 | 63,17 | 61,29 | 61,73 | 2,13% | 455.284,00 |
| 28.02.2024 | 61,81 | 62,41 | 60,41 | 60,44 | -3,40% | 505.647,00 |
| 27.02.2024 | 61,57 | 63,00 | 61,06 | 62,57 | 3,18% | 447.106,00 |
| 26.02.2024 | 63,77 | 65,32 | 59,56 | 60,64 | -5,00% | 1.093.801,00 |
| 23.02.2024 | 64,75 | 65,53 | 63,25 | 63,83 | -1,19% | 496.790,00 |
| 22.02.2024 | 62,38 | 64,91 | 61,20 | 64,60 | 5,43% | 767.418,00 |
| 21.02.2024 | 62,00 | 67,33 | 58,00 | 61,27 | -5,10% | 2.413.715,00 |
| 20.02.2024 | 63,36 | 64,84 | 62,94 | 64,56 | -0,14% | 1.356.018,00 |
| 16.02.2024 | 64,37 | 65,40 | 63,13 | 64,65 | -0,34% | 469.488,00 |
| 15.02.2024 | 65,25 | 65,86 | 63,14 | 64,87 | 0,96% | 305.199,00 |
| 14.02.2024 | 63,72 | 64,52 | 62,43 | 64,25 | 2,46% | 281.661,00 |
| 13.02.2024 | 61,98 | 64,14 | 60,70 | 62,71 | -4,52% | 623.749,00 |
| 12.02.2024 | 66,12 | 68,41 | 65,03 | 65,68 | -0,47% | 712.622,00 |
| 09.02.2024 | 64,45 | 66,86 | 64,07 | 65,99 | 4,45% | 661.386,00 |
| 08.02.2024 | 60,15 | 63,41 | 60,00 | 63,18 | 4,02% | 376.982,00 |
| 07.02.2024 | 60,84 | 61,58 | 59,38 | 60,74 | 1,81% | 293.229,00 |
| 06.02.2024 | 59,27 | 60,37 | 57,80 | 59,66 | 0,61% | 416.383,00 |
| 05.02.2024 | 61,18 | 61,18 | 58,71 | 59,30 | -4,11% | 583.015,00 |
| 02.02.2024 | 61,25 | 62,57 | 60,62 | 61,84 | -0,34% | 407.456,00 |
| 01.02.2024 | 62,19 | 62,68 | 60,46 | 62,05 | 1,17% | 493.767,00 |
| 31.01.2024 | 63,60 | 64,37 | 61,03 | 61,33 | -4,69% | 476.401,00 |
| 30.01.2024 | 65,99 | 65,99 | 63,76 | 64,35 | -2,77% | 299.739,00 |
| 29.01.2024 | 63,80 | 66,34 | 63,32 | 66,18 | 3,84% | 319.573,00 |
| 26.01.2024 | 65,58 | 66,42 | 63,51 | 63,73 | -1,95% | 493.058,00 |
| 25.01.2024 | 64,87 | 65,29 | 63,61 | 65,00 | 1,88% | 387.707,00 |
| 24.01.2024 | 65,85 | 65,85 | 63,19 | 63,80 | -1,30% | 426.808,00 |
| 23.01.2024 | 64,78 | 65,40 | 63,38 | 64,64 | 1,57% | 486.170,00 |
| 22.01.2024 | 61,88 | 64,90 | 61,74 | 63,64 | 4,91% | 593.828,00 |
| 19.01.2024 | 61,12 | 61,30 | 58,89 | 60,66 | 0,98% | 603.454,00 |
| 18.01.2024 | 60,87 | 61,47 | 58,49 | 60,07 | 0,27% | 385.065,00 |
| 17.01.2024 | 60,56 | 60,60 | 58,67 | 59,91 | -2,78% | 559.120,00 |
| 16.01.2024 | 58,53 | 61,66 | 58,09 | 61,62 | 3,16% | 453.052,00 |
| 12.01.2024 | 60,27 | 61,03 | 59,39 | 59,73 | 1,76% | 462.562,00 |
| 11.01.2024 | 60,90 | 61,24 | 57,79 | 58,70 | -3,43% | 494.613,00 |
| 10.01.2024 | 58,64 | 60,82 | 58,52 | 60,78 | 3,51% | 592.921,00 |
| 09.01.2024 | 56,47 | 58,85 | 56,47 | 58,72 | 1,61% | 275.314,00 |
| 08.01.2024 | 55,95 | 58,76 | 55,95 | 57,79 | 3,66% | 408.903,00 |
| 05.01.2024 | 55,20 | 57,11 | 55,06 | 55,75 | -0,29% | 456.348,00 |
| 04.01.2024 | 56,09 | 56,81 | 55,10 | 55,91 | 0,02% | 619.610,00 |
| 03.01.2024 | 56,78 | 58,34 | 55,71 | 55,90 | -4,95% | 728.306,00 |
| 02.01.2024 | 62,11 | 62,70 | 58,37 | 58,81 | -4,28% | 739.062,00 |
| 29.12.2023 | 62,22 | 63,75 | 61,26 | 61,44 | -2,60% | 386.682,00 |
| 28.12.2023 | 63,01 | 63,35 | 62,33 | 63,08 | -0,33% | 325.285,00 |
| 27.12.2023 | 62,93 | 63,58 | 61,56 | 63,29 | 1,13% | 452.773,00 |