12,550€
2,03%
Echtzeit-Aktienkurs SoundThinking
Bid:
Ask:
Aktienkurse zur SoundThinking Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 02.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 30.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 25.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 24.04.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 23.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 22.04.2024 | 12,20 | 12,80 | 12,20 | 12,80 | 5,79% | 24,00 |
| 19.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 18.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 17.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -6,06% | - |
| 16.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 15.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 12.04.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 11.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 10.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 5,88% | - |
| 09.04.2024 | 13,40 | 13,60 | 13,40 | 13,60 | -0,73% | - |
| 08.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 05.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 04.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.04.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | - |
| 02.04.2024 | 14,70 | 14,70 | 14,50 | 14,50 | 2,84% | - |
| 28.03.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 3,68% | - |
| 27.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 26.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 25.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 22.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 21.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 20.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 19.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 18.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 15.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 14.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 13.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 12.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 11.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 08.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 07.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 06.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 05.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -6,37% | - |
| 04.03.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 01.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 28.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 27.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 26.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 23.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -6,92% | - |
| 22.02.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -0,62% | 20,00 |
| 21.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 20.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 19.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | - |
| 16.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 7,98% | - |
| 15.02.2024 | 16,10 | 16,90 | 16,10 | 16,30 | 7,24% | 20,00 |
| 14.02.2024 | 16,10 | 16,10 | 15,20 | 15,20 | -22,45% | - |
| 13.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 12.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 09.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 08.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 07.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 06.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 05.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -6,32% | - |
| 02.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 01.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
| 31.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 30.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 29.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 26.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 25.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -6,00% | - |
| 24.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 23.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 22.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 19.01.2024 | 21,00 | 21,00 | 20,60 | 20,60 | 4,04% | - |
| 18.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 17.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 16.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 15.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.01.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 10.01.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 09.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 08.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 05.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 04.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 03.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 02.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 29.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 28.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 22.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 21.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 19.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 18.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 15.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 14.12.2023 | 23,20 | 23,20 | 22,60 | 22,60 | -0,88% | - |
| 13.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 12.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 08.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |