10,650$
0,47%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,58 | 10,69 | 10,48 | 10,65 | 0,47% | 581.216,00 |
| 16.05.2024 | 10,38 | 10,73 | 10,23 | 10,60 | 1,15% | 768.915,00 |
| 15.05.2024 | 10,75 | 10,75 | 9,53 | 10,48 | 10,32% | 1.611.803,00 |
| 14.05.2024 | 9,43 | 9,56 | 9,30 | 9,50 | 0,85% | 741.433,00 |
| 13.05.2024 | 9,27 | 9,45 | 9,26 | 9,42 | 1,73% | 452.277,00 |
| 10.05.2024 | 9,47 | 9,52 | 9,25 | 9,26 | -1,49% | 392.755,00 |
| 09.05.2024 | 9,26 | 9,41 | 9,17 | 9,40 | 1,51% | 342.178,00 |
| 08.05.2024 | 9,33 | 9,43 | 9,24 | 9,26 | -0,75% | 414.903,00 |
| 07.05.2024 | 9,34 | 9,42 | 9,28 | 9,33 | 0,48% | 323.644,00 |
| 06.05.2024 | 9,25 | 9,32 | 9,21 | 9,29 | 0,81% | 487.432,00 |
| 03.05.2024 | 9,45 | 9,45 | 9,19 | 9,21 | -0,43% | 493.109,00 |
| 02.05.2024 | 9,35 | 9,35 | 9,24 | 9,25 | 0,00% | 331.783,00 |
| 01.05.2024 | 9,32 | 9,44 | 9,23 | 9,25 | -0,54% | 458.450,00 |
| 30.04.2024 | 9,56 | 9,57 | 9,30 | 9,30 | -3,33% | 583.845,00 |
| 29.04.2024 | 9,70 | 9,70 | 9,50 | 9,62 | 0,52% | 207.418,00 |
| 26.04.2024 | 9,70 | 9,73 | 9,53 | 9,57 | -0,62% | 238.880,00 |
| 25.04.2024 | 9,50 | 9,67 | 9,32 | 9,63 | 0,42% | 320.204,00 |
| 24.04.2024 | 9,79 | 9,79 | 9,57 | 9,59 | -1,54% | 134.729,00 |
| 23.04.2024 | 9,69 | 9,91 | 9,69 | 9,74 | 0,72% | 135.275,00 |
| 22.04.2024 | 9,68 | 9,83 | 9,62 | 9,67 | 0,10% | 175.380,00 |
| 19.04.2024 | 9,70 | 9,79 | 9,57 | 9,66 | -0,31% | 255.824,00 |
| 18.04.2024 | 9,95 | 10,11 | 9,69 | 9,69 | -2,61% | 376.922,00 |
| 17.04.2024 | 10,07 | 10,17 | 9,95 | 9,95 | -1,58% | 386.580,00 |
| 16.04.2024 | 10,09 | 10,19 | 9,67 | 10,11 | -0,69% | 582.712,00 |
| 15.04.2024 | 10,79 | 10,79 | 10,05 | 10,18 | -3,78% | 367.491,00 |
| 12.04.2024 | 11,04 | 11,05 | 10,50 | 10,58 | -5,54% | 274.116,00 |
| 11.04.2024 | 11,19 | 11,28 | 11,04 | 11,20 | -0,62% | 220.743,00 |
| 10.04.2024 | 11,55 | 11,78 | 11,11 | 11,27 | -2,93% | 305.758,00 |
| 09.04.2024 | 11,55 | 11,74 | 11,55 | 11,61 | -0,17% | 231.151,00 |
| 08.04.2024 | 11,66 | 11,86 | 11,52 | 11,63 | 0,35% | 244.755,00 |
| 05.04.2024 | 11,41 | 11,59 | 11,41 | 11,59 | 1,13% | 140.857,00 |
| 04.04.2024 | 11,69 | 11,83 | 11,44 | 11,46 | -1,38% | 186.373,00 |
| 03.04.2024 | 11,42 | 11,69 | 11,33 | 11,62 | 1,84% | 197.599,00 |
| 02.04.2024 | 11,31 | 11,44 | 11,18 | 11,41 | -1,47% | 253.680,00 |
| 01.04.2024 | 11,61 | 11,78 | 11,48 | 11,58 | -0,52% | 235.583,00 |
| 28.03.2024 | 11,60 | 11,87 | 11,58 | 11,64 | 0,95% | 449.842,00 |
| 27.03.2024 | 11,51 | 11,59 | 11,32 | 11,53 | 0,17% | 334.041,00 |
| 26.03.2024 | 11,35 | 11,55 | 11,26 | 11,51 | 2,40% | 513.932,00 |
| 25.03.2024 | 11,55 | 11,55 | 11,10 | 11,24 | -2,01% | 529.671,00 |
| 22.03.2024 | 11,42 | 11,59 | 11,36 | 11,47 | 0,11% | 474.972,00 |
| 21.03.2024 | 11,79 | 11,96 | 11,36 | 11,46 | 2,11% | 518.531,00 |
| 20.03.2024 | 11,47 | 12,51 | 10,78 | 11,22 | 11,20% | 2.097.251,00 |
| 19.03.2024 | 10,02 | 10,21 | 9,97 | 10,09 | -0,10% | 732.998,00 |
| 18.03.2024 | 10,14 | 10,36 | 9,89 | 10,10 | -0,30% | 391.260,00 |
| 15.03.2024 | 10,15 | 10,24 | 10,10 | 10,13 | -0,10% | 217.132,00 |
| 14.03.2024 | 10,32 | 10,32 | 10,11 | 10,14 | -1,46% | 150.988,00 |
| 13.03.2024 | 10,16 | 10,33 | 10,16 | 10,29 | 1,28% | 116.863,00 |
| 12.03.2024 | 10,16 | 10,21 | 10,14 | 10,16 | -0,10% | 151.193,00 |
| 11.03.2024 | 9,94 | 10,21 | 9,94 | 10,17 | 1,50% | 134.051,00 |
| 08.03.2024 | 9,86 | 10,12 | 9,86 | 10,02 | 2,04% | 277.487,00 |
| 07.03.2024 | 9,84 | 9,89 | 9,78 | 9,82 | 0,51% | 153.118,00 |
| 06.03.2024 | 9,81 | 9,85 | 9,70 | 9,77 | -0,20% | 199.737,00 |
| 05.03.2024 | 9,79 | 9,85 | 9,68 | 9,79 | -0,96% | 247.930,00 |
| 04.03.2024 | 9,87 | 9,93 | 9,78 | 9,89 | 0,05% | 184.462,00 |
| 01.03.2024 | 9,70 | 9,96 | 9,59 | 9,88 | 1,65% | 329.503,00 |
| 29.02.2024 | 9,75 | 9,90 | 9,69 | 9,72 | -0,31% | 361.033,00 |
| 28.02.2024 | 9,81 | 9,85 | 9,72 | 9,75 | -1,52% | 286.311,00 |
| 27.02.2024 | 9,87 | 9,98 | 9,84 | 9,90 | 0,10% | 365.929,00 |
| 26.02.2024 | 9,79 | 9,90 | 9,78 | 9,89 | 0,71% | 164.984,00 |
| 23.02.2024 | 9,83 | 9,91 | 9,74 | 9,82 | 0,10% | 149.395,00 |
| 22.02.2024 | 9,76 | 9,85 | 9,69 | 9,81 | 2,19% | 323.575,00 |
| 21.02.2024 | 9,90 | 9,96 | 9,55 | 9,60 | -3,23% | 208.017,00 |
| 20.02.2024 | 10,16 | 10,20 | 9,91 | 9,92 | -2,94% | 219.495,00 |
| 16.02.2024 | 10,29 | 10,35 | 10,22 | 10,22 | -1,73% | 180.020,00 |
| 15.02.2024 | 10,38 | 10,43 | 10,26 | 10,40 | 0,97% | 180.732,00 |
| 14.02.2024 | 10,25 | 10,34 | 10,17 | 10,30 | 1,48% | 163.355,00 |
| 13.02.2024 | 10,33 | 10,34 | 10,00 | 10,15 | -3,33% | 261.483,00 |
| 12.02.2024 | 10,40 | 10,53 | 10,40 | 10,50 | 0,48% | 267.195,00 |
| 09.02.2024 | 10,29 | 10,45 | 10,29 | 10,45 | 1,65% | 357.730,00 |
| 08.02.2024 | 10,24 | 10,43 | 10,20 | 10,28 | 0,29% | 197.903,00 |
| 07.02.2024 | 10,50 | 10,50 | 10,16 | 10,25 | -1,35% | 143.515,00 |
| 06.02.2024 | 10,19 | 10,45 | 10,19 | 10,39 | 1,76% | 206.530,00 |
| 05.02.2024 | 10,16 | 10,34 | 10,13 | 10,21 | -0,58% | 152.440,00 |
| 02.02.2024 | 10,30 | 10,41 | 10,22 | 10,27 | -0,48% | 154.820,00 |
| 01.02.2024 | 10,27 | 10,40 | 10,15 | 10,32 | 0,00% | 297.245,00 |
| 31.01.2024 | 10,37 | 10,61 | 10,29 | 10,32 | -0,72% | 271.887,00 |
| 30.01.2024 | 10,71 | 10,71 | 10,34 | 10,40 | -2,49% | 197.300,00 |
| 29.01.2024 | 10,55 | 10,75 | 10,40 | 10,66 | 2,01% | 271.029,00 |
| 26.01.2024 | 10,56 | 10,67 | 10,40 | 10,45 | 0,38% | 290.500,00 |
| 25.01.2024 | 10,56 | 10,62 | 10,22 | 10,41 | 0,00% | 371.561,00 |
| 24.01.2024 | 11,48 | 11,58 | 9,98 | 10,41 | -10,26% | 1.735.814,00 |
| 23.01.2024 | 11,59 | 11,68 | 11,44 | 11,60 | 1,22% | 115.516,00 |
| 22.01.2024 | 11,29 | 11,54 | 11,29 | 11,46 | 1,60% | 135.650,00 |
| 19.01.2024 | 11,23 | 11,33 | 11,01 | 11,28 | 1,26% | 177.433,00 |
| 18.01.2024 | 10,97 | 11,23 | 10,97 | 11,14 | 1,74% | 182.444,00 |
| 17.01.2024 | 10,94 | 10,96 | 10,84 | 10,95 | -1,08% | 141.605,00 |
| 16.01.2024 | 10,85 | 11,09 | 10,85 | 11,07 | -0,72% | 202.271,00 |
| 12.01.2024 | 11,50 | 11,50 | 11,15 | 11,15 | -1,68% | 117.633,00 |
| 11.01.2024 | 11,39 | 11,46 | 11,15 | 11,34 | -0,87% | 116.422,00 |
| 10.01.2024 | 11,40 | 11,48 | 11,33 | 11,44 | 0,70% | 132.186,00 |
| 09.01.2024 | 11,38 | 11,57 | 11,31 | 11,36 | -0,35% | 190.366,00 |
| 08.01.2024 | 11,19 | 11,55 | 11,16 | 11,40 | 2,89% | 231.628,00 |
| 05.01.2024 | 10,96 | 11,32 | 10,96 | 11,08 | 1,00% | 260.722,00 |
| 04.01.2024 | 10,75 | 11,06 | 10,57 | 10,97 | 1,48% | 235.988,00 |
| 03.01.2024 | 10,87 | 10,98 | 10,76 | 10,81 | -1,91% | 294.786,00 |
| 02.01.2024 | 10,99 | 11,18 | 10,78 | 11,02 | -0,27% | 362.360,00 |
| 29.12.2023 | 11,09 | 11,26 | 11,02 | 11,05 | -0,63% | 192.444,00 |
| 28.12.2023 | 11,04 | 11,25 | 11,04 | 11,12 | 0,63% | 235.563,00 |
| 27.12.2023 | 11,03 | 11,12 | 10,97 | 11,05 | 0,18% | 137.526,00 |
| 26.12.2023 | 10,94 | 11,04 | 10,91 | 11,03 | 0,73% | 113.565,00 |