Echtzeit-Aktienkurs SailPoint Technologies Hldgs
Bid:
Ask:
Aktienkurse zur SailPoint Technologies Hldgs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,80 | 59,29 | 0,00 | 56,36 | -0,48% | - |
| 25.02.2021 | 57,44 | 58,25 | 55,83 | 56,63 | -5,25% | - |
| 24.02.2021 | 58,31 | 60,17 | 57,97 | 59,76 | 0,63% | - |
| 23.02.2021 | 57,36 | 59,45 | 55,85 | 59,39 | 1,89% | - |
| 22.02.2021 | 60,43 | 60,67 | 57,77 | 58,29 | -8,05% | - |
| 19.02.2021 | 63,64 | 64,08 | 62,43 | 63,39 | 2,18% | - |
| 18.02.2021 | 59,64 | 62,25 | 59,35 | 62,04 | 2,02% | - |
| 17.02.2021 | 60,63 | 61,00 | 59,75 | 60,81 | -1,84% | - |
| 16.02.2021 | 63,94 | 64,05 | 61,45 | 61,95 | -2,16% | - |
| 12.02.2021 | 62,15 | 63,57 | 62,03 | 63,32 | 0,65% | - |
| 11.02.2021 | 62,21 | 63,34 | 61,47 | 62,91 | 2,70% | - |
| 10.02.2021 | 60,55 | 62,55 | 59,96 | 61,25 | 1,58% | - |
| 09.02.2021 | 59,22 | 60,86 | 58,93 | 60,30 | 2,18% | - |
| 08.02.2021 | 59,31 | 60,00 | 58,47 | 59,02 | -0,18% | - |
| 05.02.2021 | 59,21 | 59,97 | 58,62 | 59,12 | -1,41% | - |
| 04.02.2021 | 60,04 | 60,04 | 59,85 | 59,97 | 3,99% | - |
| 03.02.2021 | 57,00 | 58,18 | 56,92 | 57,67 | -2,36% | - |
| 02.02.2021 | 57,67 | 59,36 | 57,54 | 59,06 | 3,28% | - |
| 01.02.2021 | 56,89 | 57,48 | 55,88 | 57,19 | 2,97% | - |
| 29.01.2021 | 55,06 | 56,30 | 0,00 | 55,54 | 0,73% | - |
| 28.01.2021 | 53,97 | 55,99 | 0,00 | 55,13 | 4,88% | - |
| 27.01.2021 | 54,59 | 55,89 | 52,34 | 52,57 | -7,15% | - |
| 26.01.2021 | 57,40 | 58,23 | 56,46 | 56,61 | -1,51% | - |
| 25.01.2021 | 60,73 | 60,73 | 55,90 | 57,48 | -2,40% | - |
| 22.01.2021 | 56,95 | 58,96 | 56,83 | 58,90 | 3,53% | - |
| 21.01.2021 | 56,81 | 56,92 | 56,81 | 56,89 | -2,09% | - |
| 20.01.2021 | 58,83 | 58,97 | 57,01 | 58,10 | -0,19% | - |
| 19.01.2021 | 55,94 | 59,10 | 55,92 | 58,21 | 3,40% | - |
| 15.01.2021 | 56,02 | 57,40 | 0,00 | 56,30 | -1,87% | - |
| 14.01.2021 | 57,55 | 58,28 | 57,18 | 57,37 | 1,63% | - |
| 13.01.2021 | 57,76 | 57,88 | 55,93 | 56,45 | -3,48% | - |
| 12.01.2021 | 58,51 | 58,66 | 58,48 | 58,48 | 1,19% | - |
| 11.01.2021 | 57,44 | 58,33 | 57,12 | 57,79 | 0,47% | - |
| 08.01.2021 | 56,43 | 57,86 | 56,38 | 57,52 | 4,69% | - |
| 07.01.2021 | 55,32 | 55,92 | 54,55 | 54,95 | 2,05% | - |
| 06.01.2021 | 53,49 | 54,88 | 53,05 | 53,84 | 0,78% | - |
| 05.01.2021 | 52,70 | 53,45 | 51,77 | 53,43 | 1,94% | - |
| 04.01.2021 | 53,34 | 53,34 | 51,13 | 52,41 | -1,54% | - |
| 31.12.2020 | 53,57 | 53,97 | 52,99 | 53,23 | -0,67% | - |
| 30.12.2020 | 53,93 | 54,53 | 53,27 | 53,59 | 0,63% | - |
| 29.12.2020 | 53,01 | 54,00 | 52,11 | 53,26 | 0,38% | - |
| 28.12.2020 | 55,02 | 55,60 | 53,06 | 53,06 | -6,16% | - |
| 24.12.2020 | 56,26 | 58,07 | 56,07 | 56,54 | -0,11% | - |
| 23.12.2020 | 57,70 | 58,87 | 56,38 | 56,61 | -3,94% | - |
| 22.12.2020 | 58,07 | 58,95 | 57,55 | 58,93 | 3,98% | - |
| 21.12.2020 | 55,23 | 57,80 | 55,19 | 56,67 | 1,32% | - |
| 18.12.2020 | 55,30 | 57,96 | 55,17 | 55,93 | 4,82% | - |
| 17.12.2020 | 53,52 | 54,23 | 53,00 | 53,36 | 1,52% | - |
| 16.12.2020 | 51,42 | 52,67 | 51,09 | 52,56 | 2,00% | - |
| 15.12.2020 | 51,53 | 51,53 | 51,53 | 51,53 | 3,61% | - |
| 14.12.2020 | 50,45 | 53,68 | 49,00 | 49,74 | 1,85% | - |
| 11.12.2020 | 48,80 | 48,83 | 47,38 | 48,83 | 2,53% | - |
| 10.12.2020 | 46,69 | 47,84 | 46,62 | 47,63 | 4,10% | - |
| 09.12.2020 | 46,85 | 47,23 | 45,18 | 45,75 | -4,56% | - |
| 08.12.2020 | 47,91 | 49,02 | 47,79 | 47,94 | -0,24% | - |
| 07.12.2020 | 48,30 | 49,12 | 47,11 | 48,05 | -0,05% | - |
| 04.12.2020 | 47,13 | 48,08 | 42,22 | 48,08 | 1,17% | - |
| 03.12.2020 | 47,44 | 47,52 | 43,80 | 47,52 | 6,45% | - |
| 02.12.2020 | 45,04 | 46,06 | 0,00 | 44,64 | -5,73% | - |
| 01.12.2020 | 47,23 | 47,36 | 47,23 | 47,36 | 2,07% | - |
| 30.11.2020 | 46,50 | 47,41 | 45,36 | 46,40 | 1,70% | - |
| 27.11.2020 | 44,73 | 45,62 | 44,35 | 45,62 | 6,27% | - |
| 25.11.2020 | 43,13 | 43,67 | 42,63 | 42,93 | 3,67% | - |
| 24.11.2020 | 41,64 | 42,06 | 40,85 | 41,41 | -3,17% | - |
| 23.11.2020 | 43,06 | 43,48 | 42,71 | 42,77 | -2,37% | - |
| 20.11.2020 | 44,01 | 44,75 | 43,61 | 43,81 | 0,82% | - |
| 19.11.2020 | 44,73 | 45,45 | 43,41 | 43,45 | 0,95% | - |
| 18.11.2020 | 43,58 | 44,11 | 42,90 | 43,04 | 0,00% | - |
| 17.11.2020 | 42,44 | 43,23 | 42,30 | 43,04 | 1,20% | - |
| 16.11.2020 | 43,43 | 43,56 | 42,24 | 42,53 | -2,30% | - |
| 13.11.2020 | 43,93 | 43,93 | 42,76 | 43,53 | -0,64% | - |
| 12.11.2020 | 43,80 | 43,81 | 43,80 | 43,81 | 0,74% | - |
| 11.11.2020 | 42,25 | 44,27 | 0,00 | 43,49 | 3,68% | - |
| 10.11.2020 | 41,43 | 43,74 | 40,86 | 41,95 | 1,54% | - |
| 09.11.2020 | 43,28 | 44,64 | 41,30 | 41,31 | -9,16% | - |
| 06.11.2020 | 47,92 | 48,32 | 44,93 | 45,48 | -3,91% | - |
| 05.11.2020 | 47,33 | 47,33 | 47,33 | 47,33 | 2,56% | - |
| 04.11.2020 | 44,30 | 46,53 | 44,20 | 46,15 | 7,79% | - |
| 03.11.2020 | 42,93 | 44,25 | 42,30 | 42,81 | 2,80% | - |
| 02.11.2020 | 0,00 | 41,71 | 0,00 | 41,65 | 0,54% | - |
| 30.10.2020 | 41,50 | 41,89 | 40,26 | 41,42 | -3,49% | - |
| 29.10.2020 | 44,36 | 44,42 | 42,77 | 42,92 | -3,27% | - |
| 28.10.2020 | 44,73 | 45,28 | 43,85 | 44,37 | -5,21% | - |
| 27.10.2020 | 46,83 | 46,83 | 46,81 | 46,81 | 2,45% | - |
| 26.10.2020 | 45,08 | 45,69 | 44,50 | 45,69 | -1,68% | - |
| 23.10.2020 | 45,31 | 46,47 | 45,01 | 46,47 | 2,70% | - |
| 22.10.2020 | 44,83 | 45,31 | 43,39 | 45,25 | 3,16% | - |
| 21.10.2020 | 45,70 | 45,71 | 43,79 | 43,87 | -3,37% | - |
| 20.10.2020 | 0,00 | 46,98 | 0,00 | 45,40 | -1,66% | - |
| 19.10.2020 | 45,71 | 46,53 | 45,31 | 46,16 | 2,78% | - |
| 16.10.2020 | 46,13 | 46,31 | 44,50 | 44,91 | -3,48% | - |
| 15.10.2020 | 45,27 | 46,53 | 44,93 | 46,53 | -2,29% | - |
| 14.10.2020 | 47,77 | 47,77 | 46,29 | 47,62 | -0,44% | - |
| 13.10.2020 | 45,56 | 48,13 | 45,36 | 47,83 | 6,43% | - |
| 12.10.2020 | 44,76 | 45,45 | 44,45 | 44,94 | 1,03% | - |
| 09.10.2020 | 44,83 | 44,89 | 44,28 | 44,48 | -0,55% | - |
| 08.10.2020 | 45,95 | 46,02 | 44,26 | 44,73 | -3,49% | - |
| 07.10.2020 | 46,81 | 47,19 | 46,28 | 46,34 | 0,65% | - |
| 06.10.2020 | 45,91 | 47,53 | 45,38 | 46,04 | 2,40% | - |
| 05.10.2020 | 45,22 | 46,28 | 44,74 | 44,96 | -0,19% | - |