13,494$
1,38%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 14,01 | 14,01 | 13,13 | 13,50 | 1,41% | - |
| 23.04.2024 | 13,38 | 13,63 | 13,28 | 13,31 | -1,00% | 52.816,00 |
| 22.04.2024 | 13,31 | 13,54 | 12,98 | 13,45 | 0,86% | 46.383,00 |
| 19.04.2024 | 13,29 | 13,64 | 13,04 | 13,33 | -0,30% | 73.410,00 |
| 18.04.2024 | 13,17 | 13,70 | 13,15 | 13,37 | 0,30% | 138.322,00 |
| 17.04.2024 | 13,55 | 13,94 | 13,15 | 13,33 | -2,13% | 40.307,00 |
| 16.04.2024 | 14,25 | 14,27 | 13,58 | 13,62 | -5,87% | 52.797,00 |
| 15.04.2024 | 14,88 | 14,88 | 14,02 | 14,47 | -2,36% | 57.568,00 |
| 12.04.2024 | 15,16 | 15,40 | 14,55 | 14,82 | -1,92% | 38.213,00 |
| 11.04.2024 | 15,27 | 15,39 | 14,85 | 15,11 | -1,69% | 59.419,00 |
| 10.04.2024 | 15,61 | 15,73 | 15,10 | 15,37 | -4,59% | 126.131,00 |
| 09.04.2024 | 14,93 | 16,11 | 14,93 | 16,11 | 7,72% | 312.482,00 |
| 08.04.2024 | 15,18 | 15,39 | 14,67 | 14,96 | -2,38% | 63.796,00 |
| 05.04.2024 | 15,23 | 15,56 | 14,93 | 15,32 | 1,19% | 97.857,00 |
| 04.04.2024 | 15,93 | 16,08 | 15,01 | 15,14 | -4,78% | 60.889,00 |
| 03.04.2024 | 15,82 | 16,10 | 15,55 | 15,90 | -0,62% | 73.271,00 |
| 02.04.2024 | 15,93 | 16,07 | 15,89 | 16,00 | -0,78% | 32.642,00 |
| 01.04.2024 | 16,10 | 16,30 | 15,89 | 16,13 | 1,54% | 48.203,00 |
| 28.03.2024 | 15,50 | 15,92 | 15,27 | 15,88 | 2,32% | 50.823,00 |
| 27.03.2024 | 15,10 | 16,02 | 14,76 | 15,52 | 3,12% | 98.838,00 |
| 26.03.2024 | 15,70 | 15,70 | 15,04 | 15,05 | -2,40% | 46.726,00 |
| 25.03.2024 | 15,80 | 15,80 | 15,04 | 15,42 | -2,10% | 35.311,00 |
| 22.03.2024 | 15,01 | 15,90 | 14,80 | 15,75 | 5,00% | 130.115,00 |
| 21.03.2024 | 15,61 | 15,64 | 14,82 | 15,00 | -3,35% | 55.110,00 |
| 20.03.2024 | 15,59 | 15,67 | 14,90 | 15,52 | 0,13% | 68.508,00 |
| 19.03.2024 | 15,09 | 15,61 | 14,87 | 15,50 | 3,13% | 50.973,00 |
| 18.03.2024 | 15,42 | 15,99 | 14,85 | 15,03 | -0,79% | 53.061,00 |
| 15.03.2024 | 15,07 | 15,55 | 14,64 | 15,15 | -1,94% | 149.210,00 |
| 14.03.2024 | 16,08 | 16,36 | 15,31 | 15,45 | -4,63% | 33.052,00 |
| 13.03.2024 | 16,69 | 16,69 | 16,07 | 16,20 | -1,04% | 17.256,00 |
| 12.03.2024 | 16,20 | 16,69 | 15,92 | 16,37 | 2,25% | 25.482,00 |
| 11.03.2024 | 16,23 | 16,35 | 16,01 | 16,01 | -2,50% | 13.169,00 |
| 08.03.2024 | 16,76 | 17,18 | 16,23 | 16,42 | -1,02% | 42.612,00 |
| 07.03.2024 | 16,39 | 16,99 | 16,13 | 16,59 | 0,91% | 29.012,00 |
| 06.03.2024 | 16,32 | 16,78 | 16,14 | 16,44 | 0,80% | 30.782,00 |
| 05.03.2024 | 16,18 | 16,71 | 16,06 | 16,31 | -1,21% | 51.924,00 |
| 04.03.2024 | 17,73 | 17,73 | 16,27 | 16,51 | -6,93% | 46.401,00 |
| 01.03.2024 | 17,29 | 17,88 | 17,29 | 17,74 | 1,95% | 87.834,00 |
| 29.02.2024 | 17,89 | 18,38 | 17,25 | 17,40 | -1,19% | 86.665,00 |
| 28.02.2024 | 18,12 | 18,39 | 17,44 | 17,61 | -2,28% | 46.483,00 |
| 27.02.2024 | 17,68 | 18,70 | 16,50 | 18,02 | 1,29% | 54.338,00 |
| 26.02.2024 | 16,97 | 17,93 | 16,82 | 17,79 | 4,96% | 55.267,00 |
| 23.02.2024 | 16,57 | 17,45 | 16,43 | 16,95 | 3,23% | 47.428,00 |
| 22.02.2024 | 17,81 | 17,98 | 16,20 | 16,42 | -7,80% | 76.728,00 |
| 21.02.2024 | 17,70 | 18,15 | 17,06 | 17,81 | -0,89% | 36.620,00 |
| 20.02.2024 | 18,11 | 18,53 | 17,07 | 17,97 | -1,70% | 40.072,00 |
| 16.02.2024 | 19,44 | 19,44 | 18,28 | 18,28 | -5,24% | 43.653,00 |
| 15.02.2024 | 18,34 | 19,79 | 17,51 | 19,29 | 9,73% | 225.775,00 |
| 14.02.2024 | 16,81 | 18,47 | 16,54 | 17,58 | 0,92% | 236.772,00 |
| 13.02.2024 | 20,50 | 20,80 | 17,34 | 17,42 | -18,98% | 91.258,00 |
| 12.02.2024 | 20,99 | 22,00 | 20,83 | 21,50 | 3,61% | 35.799,00 |
| 09.02.2024 | 20,28 | 21,14 | 20,17 | 20,75 | 1,97% | 32.948,00 |
| 08.02.2024 | 20,18 | 21,21 | 20,18 | 20,35 | -0,54% | 18.719,00 |
| 07.02.2024 | 21,09 | 21,09 | 20,27 | 20,46 | 2,25% | 11.945,00 |
| 06.02.2024 | 19,43 | 20,09 | 19,26 | 20,01 | 2,25% | 27.521,00 |
| 05.02.2024 | 19,40 | 20,56 | 19,40 | 19,57 | -0,61% | 56.817,00 |
| 02.02.2024 | 20,78 | 20,78 | 19,59 | 19,69 | -5,70% | 24.805,00 |
| 01.02.2024 | 21,17 | 21,61 | 20,86 | 20,88 | 1,16% | 16.392,00 |
| 31.01.2024 | 19,70 | 22,37 | 19,70 | 20,64 | 3,05% | 46.297,00 |
| 30.01.2024 | 20,64 | 21,17 | 19,86 | 20,03 | -3,66% | 23.760,00 |
| 29.01.2024 | 20,52 | 20,98 | 19,47 | 20,79 | 0,82% | 33.035,00 |
| 26.01.2024 | 21,31 | 21,85 | 20,15 | 20,62 | -2,09% | 26.177,00 |
| 25.01.2024 | 20,97 | 21,16 | 20,08 | 21,06 | 0,86% | 31.744,00 |
| 24.01.2024 | 22,19 | 22,19 | 20,29 | 20,88 | -5,09% | 26.544,00 |
| 23.01.2024 | 21,83 | 22,57 | 21,30 | 22,00 | 2,37% | 30.626,00 |
| 22.01.2024 | 22,20 | 22,77 | 21,29 | 21,49 | -3,55% | 101.325,00 |
| 19.01.2024 | 23,51 | 23,51 | 22,08 | 22,28 | -3,97% | 33.604,00 |
| 18.01.2024 | 22,39 | 23,81 | 22,39 | 23,20 | 5,45% | 48.458,00 |
| 17.01.2024 | 22,80 | 23,35 | 21,93 | 22,00 | -4,24% | 65.579,00 |
| 16.01.2024 | 23,55 | 24,01 | 22,82 | 22,98 | -2,23% | 14.767,00 |
| 12.01.2024 | 23,62 | 24,44 | 23,49 | 23,50 | 0,38% | 10.632,00 |
| 11.01.2024 | 23,33 | 24,00 | 23,30 | 23,41 | -1,35% | 47.747,00 |
| 10.01.2024 | 23,75 | 24,03 | 23,25 | 23,73 | -0,08% | 13.111,00 |
| 09.01.2024 | 23,58 | 24,11 | 23,46 | 23,75 | -0,34% | 35.334,00 |
| 08.01.2024 | 23,79 | 24,38 | 23,30 | 23,83 | 2,72% | 17.286,00 |
| 05.01.2024 | 23,74 | 24,19 | 23,15 | 23,20 | -3,37% | 39.069,00 |
| 04.01.2024 | 23,24 | 24,22 | 22,77 | 24,01 | 1,61% | 26.399,00 |
| 03.01.2024 | 23,54 | 24,03 | 23,22 | 23,63 | -0,84% | 31.525,00 |
| 02.01.2024 | 25,28 | 25,28 | 23,75 | 23,83 | -6,70% | 47.008,00 |
| 29.12.2023 | 25,00 | 26,32 | 24,34 | 25,54 | 2,41% | 70.171,00 |
| 28.12.2023 | 25,60 | 25,90 | 24,94 | 24,94 | -2,31% | 34.962,00 |
| 27.12.2023 | 24,21 | 25,56 | 23,72 | 25,53 | 5,19% | 80.312,00 |
| 26.12.2023 | 24,45 | 24,79 | 23,92 | 24,27 | -0,04% | 35.068,00 |
| 22.12.2023 | 24,77 | 24,94 | 23,86 | 24,28 | -1,58% | 29.477,00 |
| 21.12.2023 | 26,07 | 26,45 | 24,38 | 24,67 | -3,86% | 59.915,00 |
| 20.12.2023 | 25,65 | 26,92 | 25,53 | 25,66 | -0,23% | 45.986,00 |
| 19.12.2023 | 24,90 | 25,75 | 24,70 | 25,72 | 4,60% | 90.845,00 |
| 18.12.2023 | 25,41 | 25,59 | 24,41 | 24,59 | -3,91% | 58.186,00 |
| 15.12.2023 | 25,73 | 26,02 | 24,87 | 25,59 | 0,35% | 123.140,00 |
| 14.12.2023 | 25,94 | 25,97 | 24,91 | 25,50 | 1,55% | 49.979,00 |
| 13.12.2023 | 24,91 | 25,88 | 24,16 | 25,11 | 0,92% | 54.560,00 |
| 12.12.2023 | 24,37 | 25,18 | 24,37 | 24,88 | 1,51% | 40.540,00 |
| 11.12.2023 | 25,00 | 25,49 | 24,30 | 24,51 | -0,28% | 52.024,00 |
| 08.12.2023 | 23,75 | 24,85 | 23,04 | 24,58 | 2,63% | 40.772,00 |
| 07.12.2023 | 24,07 | 24,24 | 22,58 | 23,95 | -0,13% | 15.623,00 |
| 06.12.2023 | 24,11 | 24,39 | 23,22 | 23,98 | 0,97% | 26.588,00 |
| 05.12.2023 | 23,86 | 23,97 | 22,79 | 23,75 | -1,70% | 25.603,00 |
| 04.12.2023 | 22,74 | 24,23 | 22,74 | 24,16 | 6,34% | 45.371,00 |
| 01.12.2023 | 22,40 | 22,87 | 22,01 | 22,72 | 2,07% | 35.072,00 |
| 30.11.2023 | 22,87 | 22,99 | 21,47 | 22,26 | -2,07% | 215.745,00 |